TR4DER - CONSOL Energy Inc [CNX] Historical Prices

CONSOL Energy Inc - [Ticker: CNX]
Last Trade	13.78	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.09 (+1.01%)	Open	13.70
High	13.88	Low	13.63
Volume	1,873,966	Average Volume (3m)	0
Yield		Bid / Ask	16.51 x 3,500 - 16.52 x 2,400
Former Close	13.69	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CNX quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-07-02	3,015,000	34.26	34.41	33.11	33.43	00:00:00
2010-07-06	3,100,800	34.61	35.13	33.43	33.86	00:00:00
2010-07-07	4,235,200	33.98	36.00	33.94	35.98	00:00:00
2010-07-08	2,317,300	36.56	36.70	35.35	36.46	00:00:00
2010-07-09	3,227,900	36.31	37.56	35.92	37.09	00:00:00
2010-07-12	2,652,200	36.91	37.46	36.32	36.75	00:00:00
2010-07-13	3,504,300	37.40	37.65	36.81	37.08	00:00:00
2010-07-14	2,196,100	36.83	37.25	36.33	36.67	00:00:00
2010-07-15	2,978,100	36.59	36.66	35.64	36.55	00:00:00
2010-07-16	4,058,300	36.35	36.46	34.92	35.09	00:00:00
2010-07-19	2,627,400	35.28	35.77	34.63	35.32	00:00:00
2010-07-20	4,098,400	34.64	37.54	34.62	37.33	00:00:00
2010-07-21	5,345,900	37.70	38.59	37.21	37.67	00:00:00
2010-07-22	3,817,000	38.21	39.52	38.15	39.22	00:00:00
2010-07-23	5,953,300	39.15	39.83	38.29	39.02	00:00:00
2010-07-26	2,921,300	39.02	39.52	38.53	39.18	00:00:00
2010-07-27	4,008,400	39.52	39.62	37.66	38.32	00:00:00
2010-07-28	3,109,100	38.25	39.09	38.07	38.61	00:00:00
2010-07-29	9,000,800	37.10	37.49	36.00	36.77	00:00:00
2010-07-30	4,099,200	36.10	37.75	36.07	37.48	00:00:00
2010-08-02	3,367,900	38.40	39.00	38.06	38.80	00:00:00
2010-08-03	2,638,900	38.65	39.24	38.30	38.68	00:00:00
2010-08-04	2,845,900	38.66	39.35	37.99	39.18	00:00:00
2010-08-05	2,164,900	38.78	39.10	38.31	38.94	00:00:00
2010-08-06	2,897,200	38.17	39.34	37.97	38.91	00:00:00
2010-08-09	2,255,600	39.29	39.64	38.44	38.82	00:00:00
2010-08-10	2,374,300	38.06	38.53	37.27	38.24	00:00:00
2010-08-11	3,087,400	37.20	37.40	36.29	36.64	00:00:00
2010-08-12	2,567,900	36.04	37.41	35.90	36.58	00:00:00
2010-08-13	2,428,800	36.53	37.31	36.28	36.32	00:00:00
2010-08-16	2,382,800	36.06	36.67	35.74	36.06	00:00:00
2010-08-17	3,746,700	36.34	36.65	35.79	36.31	00:00:00
2010-08-18	5,015,900	36.30	36.30	35.15	35.32	00:00:00
2010-08-19	3,899,100	35.39	35.74	34.10	34.37	00:00:00
2010-08-20	2,955,500	34.07	34.20	33.50	34.11	00:00:00
2010-08-23	2,404,200	34.75	34.77	33.79	33.83	00:00:00
2010-08-24	4,276,700	33.10	33.44	32.58	32.76	00:00:00
2010-08-25	4,947,800	32.58	32.66	31.13	32.15	00:00:00
2010-08-26	3,541,800	32.37	32.50	31.08	31.21	00:00:00
2010-08-27	4,333,200	31.42	32.87	31.36	32.78	00:00:00
2010-08-30	2,410,800	32.67	32.83	31.88	31.90	00:00:00
2010-08-31	3,082,300	31.71	32.83	31.63	32.20	00:00:00
2010-09-01	3,203,700	33.01	33.83	32.71	33.75	00:00:00
2010-09-02	2,439,900	33.77	33.93	33.14	33.91	00:00:00
2010-09-03	2,269,600	34.59	34.61	33.89	34.22	00:00:00
2010-09-07	1,996,500	33.91	34.21	33.42	33.87	00:00:00
2010-09-08	1,802,300	34.00	34.88	33.87	34.43	00:00:00
2010-09-09	2,032,300	35.00	35.08	34.11	34.48	00:00:00
2010-09-10	1,857,400	34.62	35.11	34.36	34.44	00:00:00
2010-09-13	2,323,900	35.01	35.18	34.51	34.77	00:00:00
2010-09-14	2,547,500	34.60	34.95	34.07	34.40	00:00:00
2010-09-15	2,488,000	34.09	34.12	33.64	34.00	00:00:00
2010-09-16	4,275,300	33.88	35.55	33.87	35.29	00:00:00
2010-09-17	2,940,300	35.34	35.49	34.42	34.81	00:00:00
2010-09-20	2,263,900	34.96	35.52	34.47	35.30	00:00:00
2010-09-21	3,246,800	35.30	35.72	34.94	35.43	00:00:00
2010-09-22	3,530,700	35.39	36.45	35.39	35.76	00:00:00
2010-09-23	3,047,400	35.25	36.20	35.18	35.68	00:00:00
2010-09-24	3,298,000	36.22	36.59	35.99	36.40	00:00:00
2010-09-27	2,810,900	36.48	36.69	35.89	36.04	00:00:00
2010-09-28	2,675,100	36.09	36.15	35.05	36.04	00:00:00
2010-09-29	2,566,800	35.96	36.98	35.81	36.86	00:00:00
2010-09-30	3,022,300	37.35	37.90	36.47	36.96	00:00:00
2010-10-01	5,035,400	37.47	38.43	37.39	38.31	00:00:00
2010-10-04	3,319,400	38.11	38.29	37.09	37.57	00:00:00
2010-10-05	3,076,200	38.10	38.84	37.77	38.48	00:00:00
2010-10-06	3,388,400	38.50	40.23	38.50	39.29	00:00:00
2010-10-07	2,720,100	39.67	39.71	38.22	38.70	00:00:00
2010-10-08	3,204,300	38.75	39.71	38.75	39.41	00:00:00
2010-10-11	2,237,700	39.42	40.02	39.42	39.60	00:00:00
2010-10-12	2,322,700	39.55	39.61	38.64	39.47	00:00:00
2010-10-13	3,620,600	39.93	40.30	39.66	40.13	00:00:00
2010-10-14	3,264,600	40.35	41.27	39.70	40.10	00:00:00
2010-10-15	2,810,500	40.45	40.50	39.40	40.20	00:00:00
2010-10-18	2,106,200	40.05	40.45	39.64	40.34	00:00:00
2010-10-19	4,787,900	39.34	40.08	38.11	38.50	00:00:00
2010-10-20	2,596,300	38.63	39.68	38.52	39.38	00:00:00
2010-10-21	3,088,200	39.50	40.02	38.38	38.71	00:00:00
2010-10-22	1,402,000	38.91	39.14	38.51	39.03	00:00:00
2010-10-25	3,741,100	39.36	39.93	38.47	38.53	00:00:00
2010-10-26	2,485,500	38.22	38.92	38.00	38.84	00:00:00
2010-10-27	2,826,000	38.22	38.36	37.66	38.23	00:00:00
2010-10-28	2,680,700	38.77	38.86	37.98	38.42	00:00:00
2010-10-29	5,014,800	37.93	37.93	36.28	36.76	00:00:00
2010-11-01	3,527,900	37.12	37.68	36.72	36.91	00:00:00
2010-11-02	3,133,100	37.18	37.25	36.40	36.67	00:00:00
2010-11-03	3,056,700	36.80	37.03	36.15	36.85	00:00:00
2010-11-04	4,830,800	37.78	38.84	37.54	38.45	00:00:00
2010-11-05	3,839,400	38.58	39.43	38.45	39.30	00:00:00
2010-11-08	4,745,300	39.22	41.23	39.00	40.71	00:00:00
2010-11-09	7,133,100	41.58	43.50	41.25	41.45	00:00:00
2010-11-10	4,528,500	41.45	42.26	40.62	42.16	00:00:00
2010-11-11	5,885,800	41.85	44.17	41.71	43.74	00:00:00
2010-11-12	4,918,900	42.89	43.12	42.36	42.50	00:00:00
2010-11-15	4,106,200	43.37	43.48	41.83	41.92	00:00:00
2010-11-16	7,174,900	41.64	41.67	39.41	39.87	00:00:00
2010-11-17	3,552,200	39.87	41.03	39.64	40.15	00:00:00
2010-11-18	3,544,100	40.93	41.69	40.86	41.05	00:00:00
2010-11-19	4,809,600	41.00	42.64	40.25	42.57	00:00:00
2010-11-22	4,217,700	42.20	42.53	41.14	42.47	00:00:00
2010-11-23	3,252,900	41.62	41.95	41.18	41.57	00:00:00
2010-11-24	2,281,000	41.90	42.59	41.84	42.45	00:00:00
2010-11-26	1,154,900	41.91	42.21	41.72	41.91	00:00:00
2010-11-29	3,306,500	41.76	42.88	41.43	42.80	00:00:00
2010-11-30	3,851,100	42.14	42.59	41.80	41.96	00:00:00
2010-12-01	7,996,500	43.34	44.50	43.28	43.69	00:00:00
2010-12-02	4,909,900	43.90	44.86	43.61	44.43	00:00:00
2010-12-03	3,409,100	44.20	45.61	44.20	45.42	00:00:00
2010-12-06	3,420,700	45.18	46.29	45.18	45.94	00:00:00
2010-12-07	4,343,600	46.75	46.99	44.57	44.70	00:00:00
2010-12-08	3,277,000	44.67	45.05	43.58	43.94	00:00:00
2010-12-09	2,565,000	44.33	44.55	43.36	44.01	00:00:00
2010-12-10	2,430,100	44.18	44.44	43.76	43.99	00:00:00
2010-12-13	4,118,900	44.50	44.86	43.51	43.55	00:00:00
2010-12-14	3,399,200	43.37	43.67	42.75	43.00	00:00:00
2010-12-15	2,551,900	42.93	43.31	42.61	42.68	00:00:00
2010-12-16	3,952,900	43.31	43.33	42.33	43.01	00:00:00
2010-12-17	2,964,500	43.01	43.51	42.78	42.91	00:00:00
2010-12-20	4,058,700	43.64	44.55	43.30	44.23	00:00:00
2010-12-21	4,294,700	44.60	45.73	44.37	45.60	00:00:00
2010-12-22	3,028,700	45.74	46.22	45.68	46.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>