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
2012-05-29	3,519,400	30.25	31.00	29.65	30.13	00:00:00
2012-05-30	4,678,000	29.68	29.68	28.71	28.84	00:00:00
2012-05-31	5,827,300	28.82	28.89	27.80	28.08	00:00:00
2012-06-01	7,668,600	27.14	28.91	26.91	28.15	00:00:00
2012-06-04	3,694,600	28.34	28.68	27.51	28.20	00:00:00
2012-06-05	4,144,500	28.20	28.80	27.65	27.91	00:00:00
2012-06-06	3,528,300	28.29	28.88	28.10	28.67	00:00:00
2012-06-07	2,308,100	29.15	29.67	28.31	28.40	00:00:00
2012-06-08	2,806,500	28.20	28.34	27.64	28.25	00:00:00
2012-06-11	3,783,400	28.47	28.60	27.23	27.27	00:00:00
2012-06-12	4,986,900	27.46	27.74	26.59	27.21	00:00:00
2012-06-13	4,001,100	26.95	27.47	26.69	26.80	00:00:00
2012-06-14	4,469,900	26.87	27.60	26.46	27.58	00:00:00
2012-06-15	4,087,100	27.66	28.12	27.45	28.04	00:00:00
2012-06-18	2,550,900	27.78	28.15	27.32	27.93	00:00:00
2012-06-19	3,731,300	28.26	29.29	27.98	29.04	00:00:00
2012-06-20	3,150,900	29.06	29.58	28.78	29.26	00:00:00
2012-06-21	3,405,400	29.14	29.20	27.91	28.07	00:00:00
2012-06-22	5,396,100	28.15	28.59	27.78	28.26	00:00:00
2012-06-25	2,353,600	27.70	27.84	27.15	27.34	00:00:00
2012-06-26	2,756,600	27.33	27.53	26.41	27.06	00:00:00
2012-06-27	3,561,400	27.22	28.77	27.22	28.58	00:00:00
2012-06-28	3,854,600	28.16	29.66	28.16	29.31	00:00:00
2012-06-29	4,966,800	29.94	30.29	29.40	30.24	00:00:00
2012-07-02	2,770,400	30.14	30.95	29.84	30.44	00:00:00
2012-07-03	2,602,000	30.73	31.67	30.61	31.19	00:00:00
2012-07-05	3,306,600	30.98	31.65	30.67	31.16	00:00:00
2012-07-06	3,539,100	30.74	31.55	30.49	31.06	00:00:00
2012-07-09	3,545,000	30.94	31.21	30.07	30.34	00:00:00
2012-07-10	4,171,000	30.63	31.65	29.38	29.65	00:00:00
2012-07-11	3,588,000	29.87	30.48	29.44	30.29	00:00:00
2012-07-12	3,719,100	29.95	30.99	29.45	30.69	00:00:00
2012-07-13	3,148,200	30.80	31.75	30.78	31.66	00:00:00
2012-07-16	4,999,900	31.49	31.55	30.31	30.46	00:00:00
2012-07-17	2,932,900	30.53	31.01	29.97	30.80	00:00:00
2012-07-18	2,266,500	30.77	31.47	30.20	30.71	00:00:00
2012-07-19	3,333,400	30.87	31.14	30.20	30.29	00:00:00
2012-07-20	3,168,200	30.14	30.92	30.10	30.89	00:00:00
2012-07-23	2,519,500	30.31	30.95	29.66	30.81	00:00:00
2012-07-24	4,065,400	30.86	31.10	29.34	29.47	00:00:00
2012-07-25	5,980,900	29.71	29.71	27.63	27.86	00:00:00
2012-07-26	4,088,300	28.83	29.33	27.72	28.46	00:00:00
2012-07-27	4,856,200	28.78	29.60	27.42	29.41	00:00:00
2012-07-30	2,876,600	29.45	29.99	28.68	29.49	00:00:00
2012-07-31	4,398,600	29.35	29.47	28.62	28.98	00:00:00
2012-08-01	3,770,000	29.10	29.92	28.30	29.71	00:00:00
2012-08-02	4,213,000	29.27	29.74	27.69	27.83	00:00:00
2012-08-03	3,733,200	28.49	29.63	27.83	29.13	00:00:00
2012-08-06	2,989,900	29.22	30.40	28.97	30.17	00:00:00
2012-08-07	3,182,200	30.42	31.00	30.23	30.75	00:00:00
2012-08-08	4,111,200	30.75	31.90	30.63	31.06	00:00:00
2012-08-09	6,036,800	30.98	33.78	30.93	33.08	00:00:00
2012-08-10	4,562,200	32.72	33.17	32.30	32.87	00:00:00
2012-08-13	2,078,800	32.89	33.16	32.12	32.43	00:00:00
2012-08-14	3,556,700	32.70	32.78	31.60	31.75	00:00:00
2012-08-15	2,764,200	31.70	32.33	31.30	31.90	00:00:00
2012-08-16	1,915,200	31.99	32.51	31.69	32.20	00:00:00
2012-08-17	2,692,200	32.31	32.49	31.80	31.98	00:00:00
2012-08-20	2,958,800	32.09	33.19	31.88	33.06	00:00:00
2012-08-21	3,485,000	33.16	34.62	33.07	33.45	00:00:00
2012-08-22	2,801,100	33.33	34.15	33.10	33.79	00:00:00
2012-08-23	2,139,000	33.67	33.92	32.93	32.99	00:00:00
2012-08-24	2,399,200	32.95	33.20	32.67	32.88	00:00:00
2012-08-27	2,874,700	33.03	33.09	32.09	32.21	00:00:00
2012-08-28	4,737,300	32.26	32.53	31.32	31.61	00:00:00
2012-08-29	3,068,400	31.53	31.71	30.86	31.51	00:00:00
2012-08-30	4,134,500	31.15	31.25	30.39	30.71	00:00:00
2012-08-31	2,958,100	31.07	31.18	30.07	30.20	00:00:00
2012-09-04	5,325,600	30.12	30.12	28.42	28.83	00:00:00
2012-09-05	3,302,100	28.87	29.16	28.57	28.93	00:00:00
2012-09-06	3,756,600	29.14	29.49	28.58	29.17	00:00:00
2012-09-07	4,778,900	29.64	31.40	29.56	31.21	00:00:00
2012-09-10	4,051,600	31.03	32.17	30.92	31.01	00:00:00
2012-09-11	3,375,700	31.16	31.83	31.04	31.22	00:00:00
2012-09-12	2,714,100	31.40	31.71	30.68	31.30	00:00:00
2012-09-13	4,084,900	31.27	32.88	30.78	32.50	00:00:00
2012-09-14	3,519,100	32.92	33.57	32.49	32.82	00:00:00
2012-09-17	2,235,200	32.66	33.05	31.98	32.19	00:00:00
2012-09-18	2,977,900	32.07	32.50	31.29	31.81	00:00:00
2012-09-19	2,614,800	31.90	31.90	31.32	31.58	00:00:00
2012-09-20	3,019,000	31.23	31.38	30.51	31.21	00:00:00
2012-09-21	2,529,400	31.41	31.73	30.86	31.14	00:00:00
2012-09-24	3,119,100	30.53	30.80	29.72	30.13	00:00:00
2012-09-25	2,924,300	30.25	30.38	29.13	29.23	00:00:00
2012-09-26	5,499,200	29.10	29.88	28.51	29.22	00:00:00
2012-09-27	3,651,200	29.60	30.38	29.51	30.19	00:00:00
2012-09-28	2,251,500	30.01	30.41	29.62	30.05	00:00:00
2012-10-01	4,492,600	30.25	31.41	30.13	30.45	00:00:00
2012-10-02	2,502,200	30.53	30.72	29.91	30.19	00:00:00
2012-10-03	2,768,100	30.22	30.43	29.49	29.71	00:00:00
2012-10-04	4,180,800	29.95	31.58	29.95	31.38	00:00:00
2012-10-05	3,011,400	31.63	31.76	31.13	31.35	00:00:00
2012-10-08	2,833,500	31.14	32.54	31.03	31.73	00:00:00
2012-10-09	4,484,800	31.66	33.47	31.66	33.11	00:00:00
2012-10-10	3,216,800	32.92	33.64	32.64	32.85	00:00:00
2012-10-11	6,983,000	33.24	35.69	33.17	35.48	00:00:00
2012-10-12	3,784,700	34.40	35.48	34.40	35.14	00:00:00
2012-10-15	6,506,900	34.04	35.00	33.66	34.36	00:00:00
2012-10-16	3,659,200	34.50	35.01	34.24	34.79	00:00:00
2012-10-17	4,770,500	35.00	35.87	34.55	35.83	00:00:00
2012-10-18	3,252,800	35.70	36.40	35.65	36.08	00:00:00
2012-10-19	3,338,500	35.88	36.24	35.12	35.21	00:00:00
2012-10-22	5,494,500	35.86	37.39	35.84	36.60	00:00:00
2012-10-23	3,877,100	35.88	36.40	35.36	35.59	00:00:00
2012-10-24	3,315,100	35.78	36.35	34.54	34.63	00:00:00
2012-10-25	4,676,700	34.81	35.23	33.75	34.42	00:00:00
2012-10-26	3,964,800	34.50	35.59	34.46	35.19	00:00:00
2012-10-31	3,010,000	35.16	35.95	35.03	35.16	00:00:00
2012-11-01	2,322,400	35.15	36.81	35.03	36.53	00:00:00
2012-11-02	2,783,900	36.68	37.28	35.01	35.20	00:00:00
2012-11-05	1,903,900	34.96	35.83	34.94	35.56	00:00:00
2012-11-06	3,006,800	35.78	35.94	35.38	35.57	00:00:00
2012-11-07	5,949,300	33.49	33.96	32.94	33.28	00:00:00
2012-11-08	3,001,600	33.31	33.77	32.67	32.77	00:00:00
2012-11-09	2,254,900	32.53	33.93	32.30	32.95	00:00:00
2012-11-12	1,233,600	33.20	33.30	32.70	33.11	00:00:00
2012-11-13	2,031,100	32.83	33.36	32.51	32.85	00:00:00
2012-11-14	2,756,900	32.84	33.10	32.11	32.36	00:00:00
2012-11-15	4,070,700	32.25	32.90	30.99	31.14	00:00:00
2012-11-16	4,624,200	31.23	31.81	30.42	31.75	00:00:00
2012-11-19	2,433,500	32.30	33.33	32.30	32.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>