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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	2,433,500	32.30	33.33	32.30	32.81	00:00:00
2012-11-20	1,619,500	32.54	32.88	32.01	32.21	00:00:00
2012-11-21	1,361,300	32.23	32.37	31.63	32.28	00:00:00
2012-11-23	797,900	32.55	32.71	32.26	32.69	00:00:00
2012-11-26	1,837,200	32.48	32.50	31.47	31.79	00:00:00
2012-11-27	1,688,700	31.77	32.01	31.34	31.44	00:00:00
2012-11-28	2,096,200	30.97	32.03	30.97	31.97	00:00:00
2012-11-29	1,766,700	32.08	32.55	31.38	31.95	00:00:00
2012-11-30	3,360,300	31.77	32.30	30.94	31.35	00:00:00
2012-12-03	1,790,600	31.80	32.00	31.07	31.52	00:00:00
2012-12-04	1,735,400	30.98	31.92	30.98	31.45	00:00:00
2012-12-05	3,688,100	31.57	33.31	31.57	32.98	00:00:00
2012-12-06	2,753,200	32.97	33.53	32.85	33.16	00:00:00
2012-12-07	1,382,000	33.34	33.51	32.77	33.04	00:00:00
2012-12-10	1,822,200	32.92	33.51	32.36	33.27	00:00:00
2012-12-11	2,624,400	33.60	34.22	33.18	33.83	00:00:00
2012-12-12	1,915,700	34.01	34.62	33.88	34.25	00:00:00
2012-12-13	1,338,200	34.17	34.41	33.70	33.81	00:00:00
2012-12-14	2,470,900	33.58	34.52	33.45	33.70	00:00:00
2012-12-17	2,000,700	33.89	34.11	33.33	33.67	00:00:00
2012-12-18	2,338,800	33.73	34.60	33.70	34.29	00:00:00
2012-12-19	1,888,600	34.40	35.27	34.02	34.03	00:00:00
2012-12-20	2,157,100	34.02	34.11	33.27	33.67	00:00:00
2012-12-21	2,939,700	32.80	33.31	32.77	33.15	00:00:00
2012-12-24	603,500	33.26	33.28	32.44	32.67	00:00:00
2012-12-26	1,519,100	32.83	33.14	32.39	32.57	00:00:00
2012-12-27	1,981,200	32.71	32.90	31.71	32.22	00:00:00
2012-12-28	3,838,000	32.00	32.19	31.58	31.76	00:00:00
2012-12-31	3,007,500	31.63	32.20	31.58	32.10	00:00:00
2013-01-02	4,317,700	33.02	33.02	30.60	31.01	00:00:00
2013-01-03	2,940,700	31.00	32.28	30.79	31.93	00:00:00
2013-01-04	2,302,700	31.94	32.53	31.89	32.43	00:00:00
2013-01-07	2,499,900	32.06	32.20	31.58	31.78	00:00:00
2013-01-08	2,244,200	31.70	31.78	30.86	31.27	00:00:00
2013-01-09	3,073,200	31.27	31.50	30.51	30.83	00:00:00
2013-01-10	2,608,200	31.18	31.32	30.60	30.90	00:00:00
2013-01-11	5,440,500	30.89	31.08	29.78	30.19	00:00:00
2013-01-14	2,552,900	30.19	30.41	29.76	29.91	00:00:00
2013-01-15	5,147,300	29.70	30.64	29.42	30.60	00:00:00
2013-01-16	2,387,700	30.58	30.60	30.10	30.29	00:00:00
2013-01-17	2,654,500	30.50	30.91	30.23	30.59	00:00:00
2013-01-18	7,375,800	30.98	31.94	30.89	31.88	00:00:00
2013-01-23	2,037,500	32.52	32.99	32.25	32.30	00:00:00
2013-01-24	2,248,600	32.30	32.99	31.89	32.17	00:00:00
2013-02-04	2,626,600	31.09	31.55	30.72	30.79	00:00:00
2013-02-07	1,605,700	31.24	31.39	30.50	30.83	00:00:00
2013-02-08	2,368,100	30.92	31.89	30.83	31.73	00:00:00
2013-02-19	2,361,300	34.08	34.50	33.76	34.38	00:00:00
2013-02-20	2,133,200	34.24	34.24	32.88	32.95	00:00:00
2013-02-21	2,287,100	32.69	33.30	32.54	32.66	00:00:00
2013-02-22	2,528,800	32.92	32.92	32.19	32.51	00:00:00
2013-02-28	1,723,100	32.10	32.61	31.74	32.15	00:00:00
2013-03-12	1,756,800	32.66	32.96	32.30	32.57	00:00:00
2013-03-13	1,503,400	32.61	32.98	32.20	32.44	00:00:00
2013-03-15	3,000,200	33.65	34.33	33.47	33.91	00:00:00
2013-03-19	3,740,600	34.79	34.96	33.44	34.09	00:00:00
2013-03-20	1,707,000	34.23	34.38	33.49	34.28	00:00:00
2013-03-21	1,669,200	34.07	34.79	33.77	33.77	00:00:00
2013-03-22	1,562,200	33.99	34.22	33.29	33.66	00:00:00
2013-03-25	1,284,800	33.77	33.89	33.37	33.66	00:00:00
2013-03-28	2,541,200	34.40	34.40	33.55	33.65	00:00:00
2013-04-01	2,886,800	33.73	33.81	32.41	32.53	00:00:00
2013-04-02	2,101,100	32.65	32.67	32.08	32.46	00:00:00
2013-04-03	2,129,600	32.54	33.11	32.04	32.42	00:00:00
2013-04-04	1,838,200	32.37	32.69	31.65	32.00	00:00:00
2013-04-05	2,678,900	31.50	33.23	31.50	32.99	00:00:00
2013-04-08	1,301,700	32.87	33.35	32.66	33.23	00:00:00
2013-04-09	1,613,300	33.27	34.11	33.13	33.57	00:00:00
2013-04-10	1,540,900	33.61	34.03	33.26	33.78	00:00:00
2013-04-15	2,687,100	33.09	33.48	32.10	32.23	00:00:00
2013-04-16	1,986,000	32.68	32.93	31.62	32.32	00:00:00
2013-04-22	1,542,800	32.52	32.72	31.75	32.61	00:00:00
2013-04-23	2,765,100	32.68	33.04	31.93	32.16	00:00:00
2013-04-24	2,541,700	32.36	33.76	32.27	33.36	00:00:00
2013-05-06	2,044,500	35.55	35.75	35.21	35.39	00:00:00
2013-05-07	1,822,900	35.43	35.64	34.76	34.87	00:00:00
2013-05-08	2,896,500	34.85	35.86	34.67	35.79	00:00:00
2013-05-16	1,900,800	33.72	34.59	33.52	33.64	00:00:00
2013-05-17	1,519,500	33.75	34.20	33.55	33.97	00:00:00
2013-05-21	2,298,900	35.27	36.22	34.98	35.44	00:00:00
2013-05-22	2,167,500	35.60	36.31	34.98	35.26	00:00:00
2013-05-29	1,965,900	35.39	35.96	34.84	35.19	00:00:00
2013-05-30	2,882,900	35.25	35.62	34.40	35.44	00:00:00
2013-06-03	1,713,600	34.91	35.35	34.21	34.74	00:00:00
2013-06-06	1,285,000	33.72	33.86	33.11	33.49	00:00:00
2013-06-07	1,628,400	33.52	33.73	33.10	33.63	00:00:00
2013-06-11	2,224,400	33.08	33.08	32.26	32.35	00:00:00
2013-06-12	2,829,900	32.63	32.66	31.59	31.81	00:00:00
2013-06-20	3,091,800	30.74	30.83	29.98	30.14	00:00:00
2013-06-21	3,386,900	30.36	30.45	29.75	29.79	00:00:00
2013-06-27	3,318,600	27.39	27.86	27.12	27.35	00:00:00
2013-06-28	2,433,600	27.25	27.59	26.84	27.10	00:00:00
2013-07-08	2,743,500	26.67	27.77	26.60	27.56	00:00:00
2013-07-09	1,997,200	27.82	28.09	27.61	27.83	00:00:00
2013-07-10	2,035,400	27.91	28.15	27.16	27.34	00:00:00
2013-07-11	2,188,900	27.86	28.50	27.86	28.23	00:00:00
2013-07-12	1,595,400	28.07	28.38	27.34	27.67	00:00:00
2013-07-23	2,031,100	29.16	29.71	28.89	29.25	00:00:00
2013-07-24	2,597,300	29.26	29.26	28.15	28.30	00:00:00
2013-07-29	3,325,200	31.10	31.36	30.98	31.23	00:00:00
2013-08-06	2,251,600	31.00	31.43	30.86	31.15	00:00:00
2013-08-07	1,454,700	30.98	31.00	30.32	30.37	00:00:00
2013-08-12	1,711,500	32.05	32.51	31.50	31.58	00:00:00
2013-08-13	1,011,200	31.96	31.96	31.14	31.35	00:00:00
2013-08-14	1,445,900	31.33	31.86	31.31	31.52	00:00:00
2013-09-06	1,420,500	33.47	33.88	33.01	33.45	00:00:00
2013-09-12	1,834,700	34.90	35.17	34.53	34.56	00:00:00
2013-09-13	1,489,700	34.50	34.58	33.69	33.80	00:00:00
2013-09-16	1,362,900	34.28	34.41	33.88	33.91	00:00:00
2013-09-17	1,713,500	33.95	34.81	33.94	34.46	00:00:00
2013-09-18	1,874,600	34.48	35.93	34.14	35.56	00:00:00
2013-09-23	1,260,200	34.66	35.34	34.62	34.76	00:00:00
2013-09-24	2,479,600	34.74	34.79	34.02	34.14	00:00:00
2013-09-25	2,363,900	34.24	34.47	33.49	33.57	00:00:00
2013-10-01	3,026,700	33.54	34.01	33.23	33.99	00:00:00
2013-10-02	1,776,600	33.76	34.57	33.56	34.53	00:00:00
2013-10-08	2,091,400	35.40	36.11	34.97	35.10	00:00:00
2013-10-09	1,860,300	35.19	35.40	34.93	35.07	00:00:00
2013-10-10	3,937,100	35.49	36.87	35.37	36.79	00:00:00
2013-10-15	3,326,800	38.32	38.85	37.99	38.35	00:00:00
2013-10-16	3,453,800	38.63	38.89	37.41	37.75	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>