|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 140,400 | 20.19 | 20.31 | 19.19 | 19.44 | 00:00:00 | | 2000-12-14 | 179,600 | 19.31 | 19.81 | 19.31 | 19.50 | 00:00:00 | | 2000-12-15 | 172,400 | 19.25 | 19.62 | 19.12 | 19.31 | 00:00:00 | | 2000-12-18 | 179,200 | 19.44 | 19.62 | 18.88 | 19.31 | 00:00:00 | | 2000-12-19 | 114,200 | 19.50 | 19.56 | 19.12 | 19.12 | 00:00:00 | | 2000-12-20 | 224,800 | 18.94 | 19.38 | 18.94 | 19.06 | 00:00:00 | | 2000-12-21 | 163,200 | 19.06 | 19.06 | 18.50 | 19.06 | 00:00:00 | | 2000-12-22 | 397,800 | 19.50 | 21.19 | 19.50 | 20.62 | 00:00:00 | | 2000-12-26 | 293,000 | 20.62 | 21.94 | 20.50 | 21.88 | 00:00:00 | | 2000-12-27 | 820,200 | 22.00 | 25.25 | 21.81 | 25.25 | 00:00:00 | | 2000-12-28 | 676,000 | 25.00 | 26.62 | 23.75 | 25.88 | 00:00:00 | | 2000-12-29 | 394,400 | 25.69 | 28.00 | 25.56 | 27.94 | 00:00:00 | | 2001-01-02 | 568,600 | 27.75 | 27.81 | 25.69 | 27.50 | 00:00:00 | | 2001-01-03 | 393,000 | 27.25 | 27.25 | 25.19 | 26.31 | 00:00:00 | | 2001-01-04 | 354,200 | 26.25 | 27.19 | 25.69 | 26.75 | 00:00:00 | | 2001-01-05 | 488,200 | 26.50 | 27.94 | 26.50 | 26.62 | 00:00:00 | | 2001-01-08 | 462,000 | 26.06 | 26.06 | 25.38 | 25.62 | 00:00:00 | | 2001-01-09 | 316,200 | 25.44 | 27.44 | 24.88 | 26.56 | 00:00:00 | | 2001-01-10 | 531,200 | 26.31 | 28.44 | 26.00 | 28.44 | 00:00:00 | | 2001-01-11 | 995,000 | 28.44 | 31.12 | 27.94 | 29.44 | 00:00:00 | | 2001-01-12 | 397,600 | 29.44 | 29.81 | 27.25 | 27.25 | 00:00:00 | | 2001-01-16 | 756,200 | 26.88 | 28.00 | 26.19 | 27.81 | 00:00:00 | | 2001-01-17 | 381,600 | 27.88 | 29.50 | 27.88 | 28.69 | 00:00:00 | | 2001-01-18 | 452,000 | 28.75 | 29.06 | 27.12 | 27.56 | 00:00:00 | | 2001-01-19 | 157,000 | 27.56 | 27.81 | 27.00 | 27.19 | 00:00:00 | | 2001-01-22 | 244,000 | 27.25 | 27.25 | 25.88 | 26.94 | 00:00:00 | | 2001-01-23 | 330,200 | 27.00 | 27.50 | 26.75 | 26.81 | 00:00:00 | | 2001-01-24 | 253,600 | 26.81 | 28.75 | 26.81 | 28.31 | 00:00:00 | | 2001-01-25 | 160,800 | 28.25 | 28.44 | 27.62 | 27.75 | 00:00:00 | | 2001-01-26 | 203,000 | 28.00 | 28.19 | 27.50 | 27.50 | 00:00:00 | | 2001-01-29 | 149,000 | 27.50 | 27.50 | 26.80 | 26.80 | 00:00:00 | | 2001-01-30 | 217,600 | 26.80 | 26.80 | 25.94 | 26.02 | 00:00:00 | | 2001-01-31 | 384,400 | 26.22 | 27.25 | 26.22 | 26.81 | 00:00:00 | | 2001-02-01 | 511,800 | 26.90 | 31.76 | 26.50 | 30.79 | 00:00:00 | | 2001-02-02 | 525,400 | 30.79 | 31.25 | 30.10 | 30.60 | 00:00:00 | | 2001-02-05 | 365,400 | 30.50 | 30.54 | 29.93 | 30.06 | 00:00:00 | | 2001-02-06 | 654,600 | 30.31 | 30.99 | 29.85 | 30.05 | 00:00:00 | | 2001-02-07 | 356,800 | 30.00 | 30.95 | 29.75 | 30.35 | 00:00:00 | | 2001-02-08 | 338,200 | 30.35 | 30.75 | 30.10 | 30.40 | 00:00:00 | | 2001-02-09 | 242,400 | 30.35 | 30.35 | 28.83 | 29.00 | 00:00:00 | | 2001-02-12 | 173,600 | 28.75 | 29.10 | 28.20 | 28.55 | 00:00:00 | | 2001-02-13 | 166,000 | 28.70 | 28.85 | 27.80 | 28.25 | 00:00:00 | | 2001-02-14 | 86,200 | 28.15 | 28.15 | 27.82 | 27.95 | 00:00:00 | | 2001-02-15 | 406,800 | 27.90 | 28.58 | 27.90 | 28.58 | 00:00:00 | | 2001-02-16 | 240,000 | 28.50 | 28.75 | 28.35 | 28.65 | 00:00:00 | | 2001-02-20 | 119,400 | 29.00 | 29.20 | 28.65 | 28.66 | 00:00:00 | | 2001-02-21 | 156,400 | 28.60 | 28.61 | 28.20 | 28.40 | 00:00:00 | | 2001-02-22 | 142,600 | 28.40 | 28.85 | 28.12 | 28.74 | 00:00:00 | | 2001-02-23 | 439,000 | 28.70 | 29.75 | 28.70 | 29.00 | 00:00:00 | | 2001-02-26 | 397,400 | 29.50 | 30.12 | 29.50 | 30.00 | 00:00:00 | | 2001-02-27 | 376,000 | 29.83 | 30.12 | 29.83 | 30.00 | 00:00:00 | | 2001-02-28 | 282,200 | 30.05 | 30.49 | 29.85 | 30.00 | 00:00:00 | | 2001-03-01 | 226,400 | 30.00 | 30.20 | 29.85 | 30.18 | 00:00:00 | | 2001-03-02 | 566,600 | 30.25 | 32.50 | 30.25 | 32.15 | 00:00:00 | | 2001-03-05 | 347,800 | 32.40 | 32.40 | 31.60 | 31.90 | 00:00:00 | | 2001-03-06 | 409,200 | 31.97 | 32.20 | 31.75 | 31.75 | 00:00:00 | | 2001-03-07 | 277,200 | 31.50 | 31.50 | 30.80 | 30.97 | 00:00:00 | | 2001-03-08 | 309,800 | 31.05 | 31.40 | 30.80 | 30.95 | 00:00:00 | | 2001-03-09 | 254,000 | 30.97 | 31.00 | 30.50 | 30.90 | 00:00:00 | | 2001-03-12 | 377,000 | 30.90 | 30.97 | 30.66 | 30.85 | 00:00:00 | | 2001-03-13 | 520,200 | 30.80 | 30.80 | 28.81 | 29.60 | 00:00:00 | | 2001-03-14 | 136,000 | 29.40 | 30.20 | 29.30 | 29.30 | 00:00:00 | | 2001-03-15 | 244,800 | 29.15 | 29.35 | 28.75 | 28.92 | 00:00:00 | | 2001-03-16 | 375,200 | 29.00 | 29.00 | 27.55 | 28.00 | 00:00:00 | | 2001-03-19 | 266,600 | 28.00 | 28.40 | 28.00 | 28.19 | 00:00:00 | | 2001-03-20 | 195,600 | 28.30 | 28.57 | 28.11 | 28.35 | 00:00:00 | | 2001-03-21 | 236,000 | 28.60 | 29.45 | 28.42 | 29.42 | 00:00:00 | | 2001-03-22 | 380,000 | 29.62 | 30.00 | 29.26 | 29.94 | 00:00:00 | | 2001-03-23 | 826,200 | 29.84 | 31.05 | 29.57 | 30.01 | 00:00:00 | | 2001-03-26 | 601,800 | 30.01 | 31.25 | 30.01 | 31.10 | 00:00:00 | | 2001-03-27 | 510,600 | 31.60 | 32.61 | 31.46 | 32.00 | 00:00:00 | | 2001-03-28 | 1,852,400 | 32.20 | 37.70 | 32.10 | 35.82 | 00:00:00 | | 2001-03-29 | 785,800 | 35.82 | 37.50 | 35.64 | 35.90 | 00:00:00 | | 2001-03-30 | 610,200 | 36.00 | 36.30 | 34.50 | 34.50 | 00:00:00 | | 2001-04-02 | 512,200 | 34.25 | 34.27 | 33.64 | 33.99 | 00:00:00 | | 2001-04-03 | 754,400 | 33.89 | 33.89 | 31.83 | 32.00 | 00:00:00 | | 2001-04-04 | 719,400 | 31.90 | 32.57 | 31.67 | 32.21 | 00:00:00 | | 2001-04-05 | 671,800 | 32.65 | 34.00 | 32.60 | 33.65 | 00:00:00 | | 2001-04-06 | 540,200 | 33.55 | 35.00 | 33.40 | 33.67 | 00:00:00 | | 2001-04-09 | 725,600 | 33.87 | 37.05 | 33.46 | 34.92 | 00:00:00 | | 2001-04-10 | 780,800 | 35.12 | 40.50 | 35.00 | 39.10 | 00:00:00 | | 2001-04-11 | 687,800 | 40.50 | 41.80 | 38.05 | 39.41 | 00:00:00 | | 2001-04-12 | 342,800 | 39.40 | 39.40 | 38.00 | 38.90 | 00:00:00 | | 2001-04-16 | 390,400 | 38.95 | 39.40 | 38.30 | 38.65 | 00:00:00 | | 2001-04-17 | 1,016,600 | 39.00 | 41.35 | 38.60 | 40.67 | 00:00:00 | | 2001-04-18 | 642,800 | 41.15 | 41.50 | 39.30 | 39.60 | 00:00:00 | | 2001-04-19 | 335,200 | 40.25 | 40.44 | 39.30 | 39.85 | 00:00:00 | | 2001-04-20 | 270,000 | 39.45 | 40.09 | 38.40 | 38.76 | 00:00:00 | | 2001-04-23 | 674,600 | 38.92 | 38.95 | 36.60 | 37.77 | 00:00:00 | | 2001-04-24 | 346,600 | 37.77 | 40.50 | 37.70 | 39.99 | 00:00:00 | | 2001-04-25 | 918,000 | 39.99 | 41.20 | 39.51 | 41.07 | 00:00:00 | | 2001-04-26 | 764,000 | 41.20 | 42.48 | 40.80 | 41.15 | 00:00:00 | | 2001-04-27 | 305,400 | 41.02 | 41.03 | 38.90 | 39.74 | 00:00:00 | | 2001-04-30 | 1,103,600 | 39.45 | 40.19 | 37.97 | 37.97 | 00:00:00 | | 2001-05-01 | 785,600 | 38.50 | 39.26 | 38.14 | 38.35 | 00:00:00 | | 2001-05-02 | 715,400 | 38.10 | 39.20 | 36.60 | 36.90 | 00:00:00 | | 2001-05-03 | 817,000 | 36.95 | 36.95 | 34.70 | 35.95 | 00:00:00 | | 2001-05-04 | 498,000 | 37.10 | 37.90 | 36.30 | 37.09 | 00:00:00 | | 2001-05-07 | 653,800 | 37.62 | 38.91 | 37.42 | 37.42 | 00:00:00 | | 2001-05-08 | 685,800 | 38.15 | 38.50 | 37.90 | 38.00 | 00:00:00 | | 2001-05-09 | 407,600 | 37.97 | 38.95 | 37.10 | 38.00 | 00:00:00 | | 2001-05-10 | 305,800 | 38.50 | 38.79 | 37.80 | 37.90 | 00:00:00 | | 2001-05-11 | 391,200 | 38.10 | 38.35 | 37.83 | 37.89 | 00:00:00 | | 2001-05-14 | 704,800 | 37.89 | 39.19 | 37.89 | 39.16 | 00:00:00 | | 2001-05-15 | 643,200 | 39.45 | 40.23 | 39.17 | 39.80 | 00:00:00 | | 2001-05-16 | 474,200 | 39.99 | 40.12 | 39.76 | 39.99 | 00:00:00 | | 2001-05-17 | 581,000 | 40.10 | 40.50 | 38.75 | 39.96 | 00:00:00 | | 2001-05-18 | 631,800 | 39.97 | 41.10 | 39.67 | 40.10 | 00:00:00 | | 2001-05-21 | 532,800 | 40.10 | 40.78 | 39.80 | 40.51 | 00:00:00 | | 2001-05-22 | 604,800 | 40.52 | 40.60 | 38.96 | 39.64 | 00:00:00 | | 2001-05-23 | 746,200 | 39.63 | 39.64 | 37.50 | 38.02 | 00:00:00 | | 2001-05-24 | 1,540,800 | 38.00 | 38.00 | 34.00 | 34.80 | 00:00:00 | | 2001-05-25 | 707,600 | 34.75 | 35.30 | 33.89 | 34.99 | 00:00:00 | | 2001-05-29 | 791,400 | 35.45 | 35.90 | 32.75 | 33.30 | 00:00:00 | | 2001-05-30 | 1,410,600 | 33.30 | 33.37 | 30.48 | 30.57 | 00:00:00 | | 2001-05-31 | 1,161,600 | 31.50 | 32.50 | 30.28 | 30.40 | 00:00:00 | | 2001-06-01 | 881,800 | 30.60 | 31.60 | 30.26 | 30.80 | 00:00:00 | | 2001-06-04 | 867,800 | 32.00 | 32.00 | 30.00 | 30.24 | 00:00:00 | | 2001-06-05 | 1,250,800 | 31.10 | 31.70 | 29.95 | 30.70 | 00:00:00 | | 2001-06-06 | 1,381,800 | 31.80 | 31.80 | 29.26 | 30.65 | 00:00:00 | | 2001-06-07 | 2,054,800 | 29.25 | 30.08 | 27.00 | 29.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
