|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-16 | 3,453,800 | 38.63 | 38.89 | 37.41 | 37.75 | 00:00:00 | | 2013-10-21 | 2,494,800 | 38.12 | 38.45 | 37.37 | 37.99 | 00:00:00 | | 2013-10-24 | 1,501,000 | 37.93 | 38.47 | 37.58 | 38.24 | 00:00:00 | | 2013-10-25 | 1,752,200 | 38.37 | 38.40 | 37.87 | 38.14 | 00:00:00 | | 2013-10-29 | 4,375,900 | 38.08 | 38.95 | 36.83 | 37.74 | 00:00:00 | | 2013-10-30 | 3,611,300 | 37.50 | 38.24 | 36.40 | 36.84 | 00:00:00 | | 2013-10-31 | 4,081,500 | 37.28 | 37.50 | 36.40 | 36.50 | 00:00:00 | | 2013-11-01 | 4,122,000 | 36.86 | 36.91 | 35.71 | 36.64 | 00:00:00 | | 2013-11-14 | 1,718,300 | 35.93 | 36.17 | 35.15 | 35.68 | 00:00:00 | | 2013-11-15 | 2,776,900 | 35.87 | 36.47 | 35.59 | 35.98 | 00:00:00 | | 2013-11-18 | 3,272,500 | 35.67 | 35.81 | 34.33 | 34.56 | 00:00:00 | | 2013-11-25 | 1,455,800 | 35.33 | 35.36 | 34.81 | 35.02 | 00:00:00 | | 2013-11-26 | 2,024,300 | 34.89 | 35.41 | 34.62 | 35.08 | 00:00:00 | | 2013-11-27 | 2,789,700 | 35.11 | 35.90 | 34.93 | 35.44 | 00:00:00 | | 2013-12-09 | 2,274,900 | 36.59 | 37.34 | 36.55 | 37.10 | 00:00:00 | | 2013-12-10 | 2,978,700 | 36.68 | 38.27 | 36.68 | 37.93 | 00:00:00 | | 2013-12-11 | 2,080,600 | 37.80 | 38.00 | 36.84 | 36.97 | 00:00:00 | | 2013-12-16 | 1,862,200 | 37.25 | 37.84 | 37.25 | 37.28 | 00:00:00 | | 2013-12-19 | 2,630,300 | 37.48 | 38.59 | 37.35 | 38.40 | 00:00:00 | | 2013-12-20 | 2,414,000 | 38.53 | 38.56 | 37.82 | 37.84 | 00:00:00 | | 2013-12-26 | 1,285,100 | 37.94 | 38.13 | 37.47 | 37.85 | 00:00:00 | | 2013-12-30 | 1,259,300 | 38.54 | 38.68 | 37.69 | 37.76 | 00:00:00 | | 2013-12-31 | 1,152,400 | 37.83 | 38.10 | 37.68 | 38.04 | 00:00:00 | | 2014-01-02 | 1,171,100 | 37.84 | 38.35 | 37.57 | 37.68 | 00:00:00 | | 2014-01-03 | 1,509,000 | 37.70 | 38.05 | 37.51 | 37.81 | 00:00:00 | | 2014-01-17 | 1,578,600 | 38.30 | 38.86 | 38.20 | 38.21 | 00:00:00 | | 2014-01-21 | 1,900,000 | 38.31 | 38.81 | 38.15 | 38.18 | 00:00:00 | | 2014-01-27 | 2,896,700 | 37.40 | 38.19 | 36.93 | 37.25 | 00:00:00 | | 2014-01-30 | 3,605,500 | 37.80 | 38.14 | 36.99 | 37.90 | 00:00:00 | | 2014-01-31 | 3,863,700 | 37.67 | 38.75 | 37.01 | 37.35 | 00:00:00 | | 2014-02-04 | 2,322,100 | 37.00 | 38.10 | 36.88 | 37.75 | 00:00:00 | | 2014-02-05 | 2,490,200 | 37.71 | 37.71 | 36.40 | 36.67 | 00:00:00 | | 2014-02-06 | 1,262,900 | 36.05 | 37.27 | 36.05 | 37.11 | 00:00:00 | | 2014-02-07 | 1,898,800 | 37.21 | 37.38 | 36.20 | 36.50 | 00:00:00 | | 2014-02-10 | 1,966,900 | 36.54 | 37.22 | 36.38 | 37.21 | 00:00:00 | | 2014-03-03 | 1,366,900 | 39.99 | 40.16 | 39.61 | 39.93 | 00:00:00 | | 2014-03-04 | 1,640,000 | 40.36 | 40.56 | 39.89 | 40.51 | 00:00:00 | | 2014-03-05 | 1,178,100 | 40.38 | 40.51 | 39.73 | 39.81 | 00:00:00 | | 2014-03-10 | 1,588,100 | 39.61 | 39.72 | 38.91 | 39.46 | 00:00:00 | | 2014-03-11 | 1,325,100 | 39.53 | 39.74 | 39.00 | 39.09 | 00:00:00 | | 2014-03-12 | 1,411,800 | 38.92 | 39.58 | 38.84 | 39.04 | 00:00:00 | | 2014-03-24 | 2,240,900 | 40.73 | 41.34 | 40.37 | 40.53 | 00:00:00 | | 2014-03-31 | 2,028,100 | 40.15 | 40.15 | 39.23 | 39.95 | 00:00:00 | | 2014-04-01 | 1,820,600 | 40.06 | 40.17 | 39.08 | 39.45 | 00:00:00 | | 2014-04-02 | 2,218,500 | 39.34 | 40.32 | 39.34 | 40.28 | 00:00:00 | | 2014-04-03 | 1,463,500 | 40.15 | 40.82 | 40.15 | 40.24 | 00:00:00 | | 2014-04-08 | 3,124,600 | 40.26 | 41.44 | 40.18 | 41.00 | 00:00:00 | | 2014-04-09 | 2,449,400 | 41.56 | 41.76 | 41.06 | 41.60 | 00:00:00 | | 2014-04-14 | 1,578,300 | 40.32 | 41.01 | 40.07 | 40.58 | 00:00:00 | | 2014-04-17 | 1,751,400 | 41.47 | 41.96 | 40.83 | 41.81 | 00:00:00 | | 2014-04-21 | 1,132,400 | 41.93 | 42.14 | 41.64 | 41.98 | 00:00:00 | | 2014-04-24 | 3,517,300 | 42.15 | 43.73 | 42.09 | 43.31 | 00:00:00 | | 2014-04-25 | 2,588,100 | 43.05 | 43.58 | 42.43 | 42.90 | 00:00:00 | | 2014-05-05 | 2,355,400 | 44.68 | 44.69 | 43.89 | 43.94 | 00:00:00 | | 2014-05-06 | 1,713,600 | 43.97 | 44.26 | 43.66 | 43.70 | 00:00:00 | | 2014-05-07 | 2,681,600 | 44.36 | 44.39 | 43.53 | 43.87 | 00:00:00 | | 2014-05-15 | 2,898,500 | 43.87 | 44.13 | 42.97 | 44.08 | 00:00:00 | | 2014-05-16 | 2,730,900 | 43.95 | 44.04 | 43.20 | 44.03 | 00:00:00 | | 2014-05-19 | 2,150,300 | 44.00 | 45.08 | 43.92 | 44.78 | 00:00:00 | | 2014-05-20 | 1,694,800 | 44.61 | 44.90 | 44.31 | 44.48 | 00:00:00 | | 2014-05-21 | 1,642,300 | 44.63 | 44.85 | 44.09 | 44.50 | 00:00:00 | | 2014-05-22 | 2,414,500 | 44.72 | 45.12 | 43.96 | 44.21 | 00:00:00 | | 2014-05-23 | 2,293,300 | 44.26 | 44.55 | 44.19 | 44.43 | 00:00:00 | | 2014-05-27 | 1,772,800 | 44.45 | 45.27 | 44.27 | 45.25 | 00:00:00 | | 2014-05-28 | 1,538,400 | 45.25 | 45.39 | 44.93 | 45.27 | 00:00:00 | | 2014-05-29 | 2,980,200 | 45.30 | 45.36 | 44.52 | 44.69 | 00:00:00 | | 2014-05-30 | 3,655,200 | 44.46 | 44.52 | 43.73 | 44.17 | 00:00:00 | | 2014-06-02 | 1,791,000 | 44.37 | 45.04 | 44.30 | 44.62 | 00:00:00 | | 2014-06-03 | 1,878,900 | 44.34 | 44.58 | 43.83 | 44.45 | 00:00:00 | | 2014-06-04 | 3,053,000 | 44.34 | 45.97 | 44.01 | 45.76 | 00:00:00 | | 2014-06-06 | 3,795,500 | 48.30 | 48.30 | 47.16 | 47.45 | 00:00:00 | | 2014-06-12 | 7,512,400 | 47.15 | 47.29 | 44.48 | 44.82 | 00:00:00 | | 2014-06-13 | 4,367,200 | 45.17 | 46.46 | 45.10 | 46.09 | 00:00:00 | | 2014-06-17 | 1,572,600 | 45.61 | 46.12 | 45.51 | 45.71 | 00:00:00 | | 2014-06-18 | 1,192,200 | 45.71 | 46.29 | 45.47 | 46.26 | 00:00:00 | | 2014-06-19 | 2,918,500 | 46.14 | 47.00 | 46.14 | 46.81 | 00:00:00 | | 2014-06-20 | 3,027,300 | 47.09 | 47.31 | 46.64 | 47.25 | 00:00:00 | | 2014-06-24 | 1,931,100 | 47.00 | 47.19 | 45.46 | 45.67 | 00:00:00 | | 2014-06-26 | 1,361,000 | 46.39 | 46.73 | 45.94 | 46.39 | 00:00:00 | | 2014-06-27 | 1,676,300 | 46.18 | 46.61 | 45.64 | 46.04 | 00:00:00 | | 2014-06-30 | 2,231,600 | 45.85 | 46.12 | 45.57 | 46.07 | 00:00:00 | | 2014-07-01 | 1,098,500 | 46.30 | 46.61 | 45.80 | 45.91 | 00:00:00 | | 2014-07-02 | 2,029,000 | 45.68 | 46.23 | 45.19 | 45.29 | 00:00:00 | | 2014-07-03 | 882,800 | 45.49 | 45.80 | 45.24 | 45.70 | 00:00:00 | | 2014-07-07 | 2,356,100 | 45.58 | 45.58 | 44.47 | 44.55 | 00:00:00 | | 2014-07-22 | 2,333,800 | 41.33 | 41.52 | 40.61 | 40.76 | 00:00:00 | | 2014-07-23 | 2,034,600 | 40.76 | 40.80 | 40.13 | 40.71 | 00:00:00 | | 2014-07-25 | 1,853,400 | 40.53 | 40.75 | 39.96 | 40.01 | 00:00:00 | | 2014-07-31 | 2,002,300 | 39.55 | 39.63 | 38.74 | 38.82 | 00:00:00 | | 2014-08-01 | 2,209,800 | 38.56 | 39.24 | 38.46 | 38.95 | 00:00:00 | | 2014-08-04 | 1,804,600 | 39.05 | 39.74 | 38.88 | 39.58 | 00:00:00 | | 2014-08-06 | 1,684,200 | 39.08 | 40.18 | 39.08 | 39.92 | 00:00:00 | | 2014-08-07 | 2,748,000 | 40.53 | 40.68 | 39.80 | 39.96 | 00:00:00 | | 2014-08-08 | 1,585,000 | 39.96 | 40.23 | 39.64 | 40.16 | 00:00:00 | | 2014-08-11 | 1,879,200 | 40.12 | 40.72 | 40.12 | 40.46 | 00:00:00 | | 2014-08-12 | 2,588,700 | 40.37 | 40.38 | 39.18 | 39.49 | 00:00:00 | | 2014-08-13 | 1,847,100 | 39.55 | 40.23 | 39.40 | 39.95 | 00:00:00 | | 2014-08-22 | 2,049,400 | 39.79 | 40.40 | 39.40 | 40.18 | 00:00:00 | | 2014-08-25 | 2,189,900 | 40.37 | 40.42 | 39.32 | 39.39 | 00:00:00 | | 2014-09-02 | 2,384,600 | 40.28 | 40.40 | 39.73 | 40.02 | 00:00:00 | | 2014-09-05 | 1,511,500 | 39.77 | 40.12 | 39.56 | 40.11 | 00:00:00 | | 2014-09-08 | 1,890,500 | 39.84 | 39.85 | 38.92 | 39.15 | 00:00:00 | | 2014-09-19 | 2,882,800 | 38.07 | 38.17 | 37.73 | 38.01 | 00:00:00 | | 2014-09-22 | 1,759,900 | 37.86 | 37.86 | 37.11 | 37.46 | 00:00:00 | | 2014-10-06 | 1,723,700 | 35.65 | 35.88 | 35.30 | 35.65 | 00:00:00 | | 2014-10-10 | 3,115,800 | 32.71 | 33.22 | 32.03 | 32.49 | 00:00:00 | | 2014-10-13 | 2,864,700 | 32.71 | 33.26 | 32.06 | 32.13 | 00:00:00 | | 2014-10-14 | 3,199,300 | 32.33 | 33.10 | 31.74 | 32.44 | 00:00:00 | | 2014-10-15 | 5,034,200 | 31.86 | 33.78 | 31.64 | 33.67 | 00:00:00 | | 2014-10-23 | 2,228,900 | 34.99 | 35.37 | 34.66 | 34.78 | 00:00:00 | | 2014-10-24 | 2,266,400 | 34.58 | 34.98 | 34.16 | 34.68 | 00:00:00 | | 2014-10-27 | 4,234,200 | 34.16 | 34.45 | 33.72 | 34.23 | 00:00:00 | | 2014-11-11 | 1,942,900 | 38.81 | 39.07 | 38.28 | 38.98 | 00:00:00 | | 2014-11-12 | 3,618,500 | 38.73 | 39.58 | 38.43 | 39.43 | 00:00:00 | | 2014-11-13 | 3,881,300 | 39.23 | 39.43 | 38.31 | 38.79 | 00:00:00 | | 2014-11-14 | 2,587,200 | 38.75 | 39.66 | 38.69 | 39.60 | 00:00:00 | | 2014-11-18 | 3,245,400 | 39.96 | 40.79 | 39.96 | 40.61 | 00:00:00 | | 2014-11-19 | 6,194,000 | 40.36 | 40.90 | 40.04 | 40.77 | 00:00:00 | | 2014-11-20 | 3,425,700 | 40.74 | 41.79 | 40.53 | 41.61 | 00:00:00 | | 2014-11-21 | 2,490,500 | 42.20 | 42.26 | 40.92 | 41.51 | 00:00:00 | | 2014-11-24 | 2,038,300 | 41.53 | 41.88 | 40.73 | 40.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
