|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 3,678,200 | 47.65 | 47.79 | 46.05 | 46.45 | 00:00:00 | | 2011-06-16 | 3,071,000 | 46.37 | 46.98 | 45.18 | 45.90 | 00:00:00 | | 2011-06-17 | 2,347,400 | 46.46 | 46.56 | 45.43 | 45.86 | 00:00:00 | | 2011-06-20 | 2,460,500 | 46.07 | 46.57 | 45.59 | 46.11 | 00:00:00 | | 2011-06-21 | 2,300,900 | 46.55 | 48.31 | 46.55 | 48.17 | 00:00:00 | | 2011-06-22 | 4,442,200 | 47.90 | 48.60 | 46.18 | 47.82 | 00:00:00 | | 2011-06-23 | 3,325,700 | 46.92 | 47.68 | 46.02 | 47.61 | 00:00:00 | | 2011-06-24 | 3,724,800 | 47.56 | 47.97 | 46.67 | 46.87 | 00:00:00 | | 2011-06-27 | 2,056,400 | 46.67 | 47.44 | 46.37 | 47.13 | 00:00:00 | | 2011-06-28 | 2,119,700 | 47.45 | 48.56 | 47.37 | 47.95 | 00:00:00 | | 2011-06-29 | 2,400,100 | 48.00 | 49.04 | 47.53 | 48.02 | 00:00:00 | | 2011-06-30 | 2,445,600 | 48.25 | 49.09 | 48.06 | 48.48 | 00:00:00 | | 2011-07-01 | 2,899,800 | 48.41 | 48.55 | 47.73 | 48.34 | 00:00:00 | | 2011-07-05 | 2,643,100 | 48.46 | 48.71 | 47.97 | 48.37 | 00:00:00 | | 2011-07-06 | 2,624,000 | 48.36 | 49.05 | 47.79 | 48.95 | 00:00:00 | | 2011-07-07 | 3,805,200 | 49.63 | 50.99 | 49.63 | 50.90 | 00:00:00 | | 2011-07-08 | 2,528,500 | 49.85 | 50.91 | 49.73 | 50.25 | 00:00:00 | | 2011-07-11 | 2,465,600 | 49.29 | 49.62 | 48.37 | 48.75 | 00:00:00 | | 2011-07-12 | 2,935,500 | 48.43 | 49.04 | 48.04 | 48.07 | 00:00:00 | | 2011-07-13 | 3,096,900 | 48.53 | 49.37 | 48.46 | 48.73 | 00:00:00 | | 2011-07-14 | 6,671,300 | 50.50 | 51.61 | 50.15 | 50.89 | 00:00:00 | | 2011-07-15 | 4,416,000 | 51.30 | 52.66 | 51.30 | 52.34 | 00:00:00 | | 2011-07-18 | 6,696,000 | 52.76 | 54.28 | 51.53 | 53.54 | 00:00:00 | | 2011-07-19 | 3,183,600 | 53.95 | 54.71 | 53.25 | 54.08 | 00:00:00 | | 2011-07-20 | 2,676,700 | 54.30 | 54.35 | 53.50 | 54.17 | 00:00:00 | | 2011-07-21 | 3,806,700 | 54.48 | 55.02 | 54.28 | 54.43 | 00:00:00 | | 2011-07-22 | 3,309,700 | 54.39 | 54.85 | 54.00 | 54.82 | 00:00:00 | | 2011-07-25 | 2,302,600 | 53.83 | 54.95 | 53.67 | 54.28 | 00:00:00 | | 2011-07-26 | 3,081,400 | 54.00 | 54.82 | 53.30 | 53.44 | 00:00:00 | | 2011-07-27 | 4,738,000 | 53.22 | 53.66 | 52.08 | 52.91 | 00:00:00 | | 2011-07-28 | 6,774,700 | 51.31 | 54.63 | 51.04 | 53.47 | 00:00:00 | | 2011-07-29 | 6,080,100 | 53.00 | 54.49 | 52.23 | 53.60 | 00:00:00 | | 2011-08-01 | 4,573,500 | 54.55 | 54.58 | 51.67 | 52.09 | 00:00:00 | | 2011-08-02 | 4,929,600 | 51.46 | 52.19 | 49.84 | 49.84 | 00:00:00 | | 2011-08-03 | 4,484,700 | 49.97 | 50.34 | 48.25 | 49.52 | 00:00:00 | | 2011-08-04 | 9,468,200 | 48.44 | 48.56 | 42.85 | 43.61 | 00:00:00 | | 2011-08-05 | 7,771,400 | 44.19 | 44.78 | 40.44 | 41.59 | 00:00:00 | | 2011-08-08 | 9,875,100 | 39.67 | 40.60 | 36.66 | 36.93 | 00:00:00 | | 2011-08-09 | 7,493,600 | 38.07 | 39.29 | 35.75 | 39.15 | 00:00:00 | | 2011-08-10 | 5,960,500 | 38.17 | 40.35 | 37.19 | 38.36 | 00:00:00 | | 2011-08-11 | 5,261,800 | 39.31 | 41.23 | 38.41 | 40.70 | 00:00:00 | | 2011-08-12 | 4,253,900 | 41.33 | 42.18 | 40.34 | 40.58 | 00:00:00 | | 2011-08-15 | 3,361,700 | 41.08 | 42.50 | 41.07 | 42.37 | 00:00:00 | | 2011-08-16 | 4,020,000 | 41.99 | 42.54 | 41.12 | 41.70 | 00:00:00 | | 2011-08-17 | 3,899,100 | 42.11 | 43.06 | 41.91 | 42.42 | 00:00:00 | | 2011-08-18 | 14,742,400 | 44.82 | 45.03 | 41.86 | 42.59 | 00:00:00 | | 2011-08-19 | 6,109,800 | 41.60 | 43.90 | 41.51 | 41.71 | 00:00:00 | | 2011-08-22 | 4,336,800 | 43.24 | 43.54 | 40.46 | 40.62 | 00:00:00 | | 2011-08-23 | 4,704,700 | 40.95 | 42.15 | 40.10 | 42.09 | 00:00:00 | | 2011-08-24 | 3,187,600 | 41.97 | 42.90 | 40.93 | 42.80 | 00:00:00 | | 2011-08-25 | 3,586,900 | 42.88 | 43.62 | 42.01 | 42.83 | 00:00:00 | | 2011-08-26 | 3,810,400 | 42.42 | 43.56 | 41.20 | 43.41 | 00:00:00 | | 2011-08-29 | 2,968,200 | 44.20 | 44.87 | 43.76 | 44.72 | 00:00:00 | | 2011-08-30 | 3,852,800 | 44.35 | 45.88 | 44.03 | 45.48 | 00:00:00 | | 2011-08-31 | 3,495,600 | 46.00 | 46.74 | 45.16 | 45.66 | 00:00:00 | | 2011-09-01 | 3,206,800 | 45.93 | 46.53 | 45.31 | 45.39 | 00:00:00 | | 2011-09-02 | 2,959,700 | 43.97 | 45.16 | 43.53 | 44.78 | 00:00:00 | | 2011-09-06 | 3,657,800 | 42.65 | 43.73 | 42.03 | 43.65 | 00:00:00 | | 2011-09-07 | 5,715,700 | 45.42 | 46.14 | 44.89 | 45.56 | 00:00:00 | | 2011-09-08 | 4,441,800 | 45.25 | 45.88 | 43.79 | 43.90 | 00:00:00 | | 2011-09-09 | 4,677,500 | 43.17 | 43.94 | 42.18 | 43.12 | 00:00:00 | | 2011-09-12 | 4,150,000 | 42.39 | 43.73 | 41.84 | 43.23 | 00:00:00 | | 2011-09-13 | 4,412,400 | 43.21 | 43.43 | 41.99 | 42.48 | 00:00:00 | | 2011-09-14 | 5,249,300 | 42.64 | 43.05 | 41.64 | 42.48 | 00:00:00 | | 2011-09-15 | 3,372,000 | 43.14 | 43.45 | 42.07 | 43.20 | 00:00:00 | | 2011-09-16 | 3,621,700 | 43.45 | 43.70 | 42.51 | 43.08 | 00:00:00 | | 2011-09-19 | 3,580,300 | 41.81 | 42.70 | 41.50 | 42.19 | 00:00:00 | | 2011-09-20 | 3,736,800 | 42.35 | 42.63 | 40.17 | 40.37 | 00:00:00 | | 2011-09-21 | 5,174,800 | 39.58 | 40.22 | 37.90 | 37.92 | 00:00:00 | | 2011-09-22 | 8,535,400 | 37.14 | 37.37 | 34.16 | 34.66 | 00:00:00 | | 2011-09-23 | 7,676,000 | 34.03 | 35.13 | 33.26 | 34.09 | 00:00:00 | | 2011-09-26 | 5,286,200 | 34.71 | 37.30 | 33.72 | 37.17 | 00:00:00 | | 2011-09-27 | 5,185,900 | 38.40 | 39.97 | 37.71 | 37.94 | 00:00:00 | | 2011-09-28 | 5,755,400 | 39.12 | 39.13 | 35.58 | 35.62 | 00:00:00 | | 2011-09-29 | 5,020,900 | 36.45 | 36.57 | 33.97 | 35.02 | 00:00:00 | | 2011-09-30 | 4,247,500 | 34.26 | 35.35 | 33.72 | 33.93 | 00:00:00 | | 2011-10-03 | 5,650,700 | 33.26 | 33.43 | 31.47 | 31.70 | 00:00:00 | | 2011-10-04 | 7,047,100 | 30.81 | 34.45 | 30.56 | 34.43 | 00:00:00 | | 2011-10-05 | 5,048,700 | 34.36 | 36.06 | 34.26 | 35.86 | 00:00:00 | | 2011-10-06 | 5,252,700 | 36.07 | 37.38 | 35.19 | 36.91 | 00:00:00 | | 2011-10-07 | 3,097,700 | 37.22 | 37.56 | 35.45 | 36.02 | 00:00:00 | | 2011-10-10 | 3,726,100 | 37.23 | 38.20 | 37.13 | 38.20 | 00:00:00 | | 2011-10-11 | 4,015,400 | 37.59 | 38.73 | 37.25 | 38.45 | 00:00:00 | | 2011-10-12 | 4,436,900 | 38.94 | 39.70 | 38.86 | 38.94 | 00:00:00 | | 2011-10-13 | 3,424,900 | 38.54 | 39.21 | 37.12 | 39.05 | 00:00:00 | | 2011-10-14 | 5,073,700 | 40.17 | 41.75 | 40.00 | 41.42 | 00:00:00 | | 2011-10-17 | 3,441,600 | 41.22 | 41.38 | 39.59 | 39.70 | 00:00:00 | | 2011-10-18 | 3,174,400 | 39.61 | 41.36 | 38.68 | 41.07 | 00:00:00 | | 2011-10-19 | 2,891,800 | 41.17 | 41.67 | 40.23 | 40.45 | 00:00:00 | | 2011-10-20 | 2,956,700 | 40.34 | 40.71 | 39.06 | 40.40 | 00:00:00 | | 2011-10-21 | 3,042,000 | 41.23 | 41.95 | 40.66 | 41.46 | 00:00:00 | | 2011-10-24 | 2,755,500 | 41.74 | 42.96 | 41.46 | 42.86 | 00:00:00 | | 2011-10-25 | 3,416,000 | 42.32 | 42.32 | 40.50 | 40.76 | 00:00:00 | | 2011-10-26 | 5,722,500 | 41.66 | 42.15 | 40.12 | 41.00 | 00:00:00 | | 2011-10-27 | 5,727,700 | 43.00 | 45.66 | 41.87 | 45.23 | 00:00:00 | | 2011-10-28 | 4,998,000 | 44.73 | 46.90 | 44.21 | 46.75 | 00:00:00 | | 2011-10-31 | 4,632,300 | 45.34 | 45.49 | 42.76 | 42.76 | 00:00:00 | | 2011-11-01 | 4,709,600 | 41.42 | 41.60 | 39.85 | 40.91 | 00:00:00 | | 2011-11-02 | 3,548,300 | 42.09 | 43.25 | 41.79 | 43.01 | 00:00:00 | | 2011-11-03 | 3,857,900 | 44.19 | 44.94 | 43.10 | 44.25 | 00:00:00 | | 2011-11-04 | 3,107,700 | 44.72 | 45.44 | 43.41 | 44.84 | 00:00:00 | | 2011-11-07 | 1,901,200 | 44.10 | 45.30 | 43.07 | 44.12 | 00:00:00 | | 2011-11-08 | 2,511,200 | 44.39 | 45.21 | 43.98 | 45.11 | 00:00:00 | | 2011-11-09 | 3,108,900 | 43.21 | 43.51 | 41.80 | 41.91 | 00:00:00 | | 2011-11-10 | 3,043,800 | 42.90 | 43.40 | 41.36 | 41.99 | 00:00:00 | | 2011-11-11 | 2,234,000 | 42.94 | 43.31 | 42.61 | 42.89 | 00:00:00 | | 2011-11-14 | 1,815,800 | 42.69 | 43.11 | 41.58 | 41.90 | 00:00:00 | | 2011-11-15 | 2,389,000 | 41.57 | 42.28 | 41.28 | 41.75 | 00:00:00 | | 2011-11-16 | 3,489,100 | 41.10 | 41.96 | 39.86 | 39.99 | 00:00:00 | | 2011-11-17 | 4,923,700 | 39.79 | 39.80 | 37.67 | 38.08 | 00:00:00 | | 2011-11-18 | 3,623,000 | 38.62 | 39.59 | 38.13 | 38.27 | 00:00:00 | | 2011-11-21 | 3,054,100 | 37.13 | 37.95 | 36.22 | 37.65 | 00:00:00 | | 2011-11-22 | 2,112,800 | 37.70 | 38.06 | 36.86 | 37.16 | 00:00:00 | | 2011-11-23 | 2,654,800 | 36.43 | 36.74 | 35.38 | 35.38 | 00:00:00 | | 2011-11-25 | 962,300 | 35.25 | 36.00 | 35.18 | 35.29 | 00:00:00 | | 2011-11-28 | 2,630,300 | 37.11 | 37.93 | 36.89 | 37.35 | 00:00:00 | | 2011-11-29 | 2,067,300 | 37.56 | 38.34 | 37.16 | 37.49 | 00:00:00 | | 2011-11-30 | 4,094,200 | 39.87 | 41.72 | 39.60 | 41.64 | 00:00:00 | | 2011-12-01 | 2,615,700 | 40.21 | 41.64 | 40.05 | 40.91 | 00:00:00 | | 2011-12-02 | 2,501,500 | 41.48 | 41.85 | 40.56 | 40.72 | 00:00:00 | | 2011-12-05 | 2,156,200 | 41.62 | 41.95 | 40.51 | 40.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
