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
2011-12-05	2,156,200	41.62	41.95	40.51	40.90	00:00:00
2011-12-06	1,752,100	40.94	41.31	40.17	40.80	00:00:00
2011-12-07	3,294,700	40.48	40.54	39.62	40.20	00:00:00
2011-12-08	2,681,900	39.82	39.92	38.36	38.49	00:00:00
2011-12-09	2,184,900	38.46	40.11	38.45	39.88	00:00:00
2011-12-12	2,322,000	39.04	39.04	37.11	37.99	00:00:00
2011-12-13	2,110,200	38.21	38.94	36.75	37.08	00:00:00
2011-12-14	2,847,600	36.54	37.67	36.18	36.94	00:00:00
2011-12-15	2,828,700	37.73	37.90	36.36	36.45	00:00:00
2011-12-16	3,805,600	36.84	37.26	35.91	36.32	00:00:00
2011-12-19	2,481,100	37.14	37.14	34.95	35.10	00:00:00
2011-12-20	2,876,400	36.05	36.80	35.91	36.34	00:00:00
2011-12-21	3,969,900	36.36	36.70	35.55	36.11	00:00:00
2011-12-22	4,232,200	36.37	38.50	36.15	38.38	00:00:00
2011-12-23	1,434,500	38.42	38.67	37.52	38.05	00:00:00
2011-12-27	1,262,900	37.90	38.23	37.33	37.44	00:00:00
2011-12-28	2,313,600	37.48	37.77	36.63	36.72	00:00:00
2011-12-29	2,395,100	36.93	36.96	35.94	36.15	00:00:00
2011-12-30	1,544,100	36.12	36.97	36.06	36.70	00:00:00
2012-01-03	3,020,900	38.07	39.41	38.07	39.14	00:00:00
2012-01-04	2,174,900	38.73	39.51	38.25	39.37	00:00:00
2012-01-05	2,202,700	38.87	39.34	38.44	38.63	00:00:00
2012-01-06	2,335,100	38.79	38.84	37.63	38.57	00:00:00
2012-01-09	2,227,400	38.63	38.70	37.52	37.69	00:00:00
2012-01-10	5,602,300	39.11	39.18	36.95	37.21	00:00:00
2012-01-11	6,462,600	37.04	37.20	35.10	36.00	00:00:00
2012-01-12	5,849,100	36.08	36.74	35.15	36.51	00:00:00
2012-01-13	7,613,300	35.81	35.96	33.44	34.33	00:00:00
2012-01-17	5,971,000	35.21	35.26	32.88	33.37	00:00:00
2012-01-18	3,979,900	33.20	34.24	32.51	34.17	00:00:00
2012-01-19	4,039,700	34.31	34.61	33.38	33.73	00:00:00
2012-01-20	6,133,600	33.55	33.60	32.95	33.02	00:00:00
2012-01-23	6,581,300	34.27	35.25	33.90	34.15	00:00:00
2012-01-24	4,194,900	33.47	34.77	33.00	34.69	00:00:00
2012-01-25	5,857,400	34.28	36.06	34.18	35.87	00:00:00
2012-01-26	8,011,000	36.42	36.78	35.49	36.14	00:00:00
2012-01-27	4,353,300	35.98	36.70	35.62	36.46	00:00:00
2012-01-30	3,273,600	35.88	36.51	35.33	36.21	00:00:00
2012-01-31	3,910,600	36.56	36.58	35.20	35.74	00:00:00
2012-02-01	3,081,900	36.44	36.64	35.64	35.85	00:00:00
2012-02-02	5,696,700	35.94	38.12	35.87	37.86	00:00:00
2012-02-03	3,504,800	38.14	38.42	37.21	37.67	00:00:00
2012-02-06	3,293,900	37.33	37.72	36.67	37.37	00:00:00
2012-02-07	3,159,400	37.35	37.43	36.49	36.74	00:00:00
2012-02-08	4,719,000	36.82	37.14	36.05	36.24	00:00:00
2012-02-09	4,974,300	36.48	37.40	36.18	37.29	00:00:00
2012-02-10	4,330,500	36.61	37.02	35.87	36.03	00:00:00
2012-02-13	2,711,200	36.37	36.45	35.50	35.84	00:00:00
2012-02-14	3,315,700	35.68	35.91	35.26	35.84	00:00:00
2012-02-15	4,884,200	36.14	37.08	35.78	36.87	00:00:00
2012-02-16	3,539,200	36.94	37.48	36.43	37.42	00:00:00
2012-02-17	2,781,200	37.67	37.75	36.82	37.26	00:00:00
2012-02-21	2,929,200	37.51	37.96	37.18	37.39	00:00:00
2012-02-22	5,071,000	37.22	37.70	35.63	35.77	00:00:00
2012-02-23	4,079,100	35.71	35.77	35.10	35.37	00:00:00
2012-02-24	3,371,400	35.50	36.41	34.99	36.33	00:00:00
2012-02-27	2,994,800	36.08	36.51	35.75	36.32	00:00:00
2012-02-28	2,245,100	36.38	36.71	36.01	36.30	00:00:00
2012-02-29	4,653,400	36.16	36.75	35.51	35.82	00:00:00
2012-03-01	3,976,200	35.94	36.11	35.03	35.26	00:00:00
2012-03-02	4,158,300	35.22	35.24	33.89	33.93	00:00:00
2012-03-05	5,740,300	34.46	34.46	32.65	33.35	00:00:00
2012-03-06	9,139,200	31.42	33.11	29.85	32.90	00:00:00
2012-03-07	3,033,000	33.17	33.27	32.64	32.95	00:00:00
2012-03-08	3,366,300	33.27	33.37	32.46	32.90	00:00:00
2012-03-09	2,337,600	33.10	33.98	32.80	33.37	00:00:00
2012-03-12	2,517,300	33.28	33.59	32.24	32.42	00:00:00
2012-03-13	5,628,200	32.83	33.16	32.33	32.64	00:00:00
2012-03-14	4,588,500	32.79	32.84	31.63	31.72	00:00:00
2012-03-15	5,041,200	32.00	32.81	31.40	32.38	00:00:00
2012-03-16	6,891,300	32.61	34.31	32.51	34.05	00:00:00
2012-03-19	5,645,400	33.92	35.55	33.89	34.91	00:00:00
2012-03-20	4,559,600	34.36	34.63	33.73	34.55	00:00:00
2012-03-21	3,243,000	34.55	34.99	34.20	34.48	00:00:00
2012-03-22	9,519,400	33.86	33.96	32.37	32.94	00:00:00
2012-03-23	5,002,400	32.79	34.09	32.71	33.76	00:00:00
2012-03-26	3,279,900	34.19	34.20	33.31	33.74	00:00:00
2012-03-27	3,869,900	33.80	34.25	33.59	33.99	00:00:00
2012-03-28	5,314,800	33.73	34.00	32.57	33.33	00:00:00
2012-03-29	4,443,400	32.91	34.00	32.66	33.86	00:00:00
2012-03-30	5,570,300	34.22	34.36	33.56	34.10	00:00:00
2012-04-02	4,477,200	34.00	35.09	33.93	34.86	00:00:00
2012-04-03	2,932,900	34.85	34.85	33.81	34.05	00:00:00
2012-04-04	3,475,800	33.62	34.05	33.40	33.96	00:00:00
2012-04-05	3,934,800	33.80	34.53	33.65	33.80	00:00:00
2012-04-09	4,147,300	33.08	33.79	33.03	33.70	00:00:00
2012-04-10	5,794,300	33.73	34.02	33.06	33.71	00:00:00
2012-04-11	5,409,800	34.19	34.35	33.61	33.74	00:00:00
2012-04-12	5,034,300	33.87	35.19	33.80	34.75	00:00:00
2012-04-13	7,065,900	33.82	34.23	33.49	33.70	00:00:00
2012-04-16	5,939,700	34.00	34.20	33.46	34.01	00:00:00
2012-04-17	4,455,000	34.25	35.69	33.85	35.15	00:00:00
2012-04-18	4,694,900	35.00	35.23	34.06	34.19	00:00:00
2012-04-19	4,540,600	34.24	35.40	34.11	34.44	00:00:00
2012-04-20	5,090,900	34.70	34.90	33.61	33.72	00:00:00
2012-04-23	4,104,700	32.56	33.73	32.41	33.44	00:00:00
2012-04-24	3,432,300	33.35	33.98	33.13	33.55	00:00:00
2012-04-25	3,715,500	33.96	34.56	33.24	34.54	00:00:00
2012-04-26	7,510,300	33.09	34.49	32.84	33.21	00:00:00
2012-04-27	5,274,300	32.93	33.15	32.27	32.68	00:00:00
2012-04-30	4,825,800	32.44	33.32	32.30	33.24	00:00:00
2012-05-01	4,412,600	33.43	34.16	33.18	34.09	00:00:00
2012-05-02	5,522,900	33.90	33.90	33.14	33.24	00:00:00
2012-05-03	4,933,200	33.27	34.10	33.15	33.54	00:00:00
2012-05-04	5,305,400	33.37	33.57	32.97	33.38	00:00:00
2012-05-07	5,346,800	33.17	34.39	33.16	33.78	00:00:00
2012-05-08	5,155,900	33.43	34.26	32.93	34.13	00:00:00
2012-05-09	6,988,800	33.38	35.60	33.00	35.13	00:00:00
2012-05-10	3,114,000	35.46	35.59	34.32	34.58	00:00:00
2012-05-11	2,621,900	34.17	34.84	34.11	34.26	00:00:00
2012-05-14	3,844,000	33.91	34.68	33.51	33.53	00:00:00
2012-05-15	9,253,400	33.53	33.60	30.87	31.26	00:00:00
2012-05-16	7,570,000	31.24	31.75	30.37	30.61	00:00:00
2012-05-17	7,788,000	30.55	30.90	29.91	30.15	00:00:00
2012-05-18	5,194,200	30.22	30.49	29.02	29.36	00:00:00
2012-05-21	4,414,500	29.46	30.63	29.13	30.44	00:00:00
2012-05-22	8,651,300	30.47	30.77	29.21	29.85	00:00:00
2012-05-23	5,000,000	29.51	30.50	29.05	30.32	00:00:00
2012-05-24	4,730,000	30.42	30.47	29.37	29.57	00:00:00
2012-05-25	2,279,900	29.66	30.09	29.21	29.59	00:00:00
2012-05-29	3,519,400	30.25	31.00	29.65	30.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>