|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-11-24 | 2,038,300 | 41.53 | 41.88 | 40.73 | 40.98 | 00:00:00 | | 2014-11-25 | 3,860,400 | 41.07 | 41.30 | 40.02 | 40.14 | 00:00:00 | | 2014-11-26 | 2,481,300 | 40.16 | 40.33 | 39.69 | 40.08 | 00:00:00 | | 2014-12-04 | 3,372,300 | 37.37 | 37.72 | 36.82 | 36.92 | 00:00:00 | | 2014-12-05 | 3,139,900 | 36.78 | 37.62 | 36.39 | 36.80 | 00:00:00 | | 2014-12-17 | 2,889,900 | 33.95 | 35.32 | 33.76 | 34.90 | 00:00:00 | | 2014-12-18 | 2,132,700 | 35.65 | 35.80 | 34.62 | 35.35 | 00:00:00 | | 2014-12-22 | 5,491,900 | 34.53 | 34.58 | 33.39 | 34.57 | 00:00:00 | | 2014-12-26 | 1,599,100 | 35.14 | 35.47 | 34.85 | 35.03 | 00:00:00 | | 2015-01-02 | 1,502,100 | 33.81 | 34.36 | 33.59 | 34.30 | 00:00:00 | | 2015-01-12 | 2,951,000 | 30.30 | 30.53 | 29.89 | 30.37 | 00:00:00 | | 2015-01-13 | 4,907,400 | 30.46 | 30.53 | 29.64 | 30.37 | 00:00:00 | | 2015-01-14 | 4,424,900 | 30.24 | 31.03 | 30.00 | 30.97 | 00:00:00 | | 2015-01-15 | 3,098,400 | 30.95 | 31.22 | 30.02 | 30.14 | 00:00:00 | | 2015-01-16 | 2,383,100 | 30.29 | 30.72 | 30.16 | 30.26 | 00:00:00 | | 2015-01-26 | 1,961,900 | 30.35 | 31.13 | 30.33 | 31.05 | 00:00:00 | | 2015-02-02 | 4,950,500 | 29.19 | 30.35 | 28.99 | 30.26 | 00:00:00 | | 2015-02-09 | 3,874,900 | 31.95 | 33.22 | 31.95 | 32.90 | 00:00:00 | | 2015-02-10 | 2,317,300 | 32.85 | 33.00 | 32.21 | 32.95 | 00:00:00 | | 2015-02-11 | 2,161,500 | 32.64 | 32.95 | 32.17 | 32.39 | 00:00:00 | | 2015-02-12 | 2,304,800 | 32.82 | 33.00 | 32.50 | 32.73 | 00:00:00 | | 2015-02-17 | 1,686,400 | 33.38 | 33.65 | 32.78 | 33.46 | 00:00:00 | | 2015-02-18 | 2,613,400 | 33.16 | 33.78 | 32.96 | 33.41 | 00:00:00 | | 2015-02-19 | 1,623,500 | 32.86 | 34.03 | 32.70 | 33.99 | 00:00:00 | | 2015-02-20 | 2,089,000 | 34.05 | 34.25 | 33.57 | 33.83 | 00:00:00 | | 2015-02-23 | 2,299,800 | 33.35 | 33.84 | 33.09 | 33.34 | 00:00:00 | | 2015-02-24 | 1,937,600 | 33.59 | 34.53 | 33.45 | 34.34 | 00:00:00 | | 2015-02-25 | 1,477,200 | 34.33 | 34.56 | 33.95 | 34.32 | 00:00:00 | | 2015-02-26 | 2,491,200 | 34.17 | 34.31 | 32.16 | 32.30 | 00:00:00 | | 2015-02-27 | 2,480,400 | 32.52 | 32.60 | 31.99 | 32.20 | 00:00:00 | | 2015-03-05 | 3,287,800 | 30.29 | 30.41 | 29.55 | 30.37 | 00:00:00 | | 2015-03-06 | 3,632,300 | 30.18 | 30.62 | 29.28 | 29.46 | 00:00:00 | | 2015-03-10 | 3,930,300 | 28.14 | 28.55 | 27.97 | 28.00 | 00:00:00 | | 2015-03-11 | 3,185,300 | 28.00 | 28.70 | 27.66 | 28.70 | 00:00:00 | | 2015-03-16 | 3,617,700 | 26.46 | 27.07 | 26.11 | 27.02 | 00:00:00 | | 2015-04-14 | 4,286,600 | 28.53 | 28.76 | 28.28 | 28.40 | 00:00:00 | | 2015-04-15 | 5,689,700 | 28.71 | 30.93 | 28.65 | 30.78 | 00:00:00 | | 2015-04-16 | 4,493,900 | 30.61 | 31.62 | 30.37 | 31.14 | 00:00:00 | | 2015-04-17 | 3,839,300 | 30.83 | 31.37 | 30.52 | 31.14 | 00:00:00 | | 2015-04-20 | 6,504,200 | 31.05 | 31.70 | 30.02 | 30.05 | 00:00:00 | | 2015-04-21 | 3,383,400 | 30.05 | 30.51 | 29.37 | 29.49 | 00:00:00 | | 2015-04-22 | 3,118,600 | 29.46 | 30.19 | 29.11 | 30.02 | 00:00:00 | | 2015-04-27 | 4,487,500 | 30.24 | 30.31 | 29.59 | 29.88 | 00:00:00 | | 2015-04-28 | 8,173,100 | 30.35 | 31.00 | 28.55 | 28.91 | 00:00:00 | | 2015-04-29 | 5,872,000 | 28.94 | 31.33 | 28.92 | 30.87 | 00:00:00 | | 2015-04-30 | 7,385,200 | 30.89 | 32.93 | 30.27 | 32.48 | 00:00:00 | | 2015-05-01 | 3,799,600 | 32.65 | 33.35 | 32.07 | 33.09 | 00:00:00 | | 2015-05-04 | 4,096,900 | 33.04 | 34.14 | 33.02 | 33.21 | 00:00:00 | | 2015-05-07 | 2,036,700 | 32.86 | 32.89 | 32.05 | 32.32 | 00:00:00 | | 2015-05-08 | 2,869,100 | 32.73 | 33.39 | 32.10 | 33.34 | 00:00:00 | | 2015-05-11 | 2,579,900 | 33.24 | 33.37 | 32.27 | 32.30 | 00:00:00 | | 2015-05-14 | 2,075,800 | 31.52 | 31.78 | 31.12 | 31.57 | 00:00:00 | | 2015-05-15 | 2,212,700 | 31.52 | 32.17 | 31.21 | 32.05 | 00:00:00 | | 2015-05-18 | 2,070,800 | 32.06 | 32.06 | 31.05 | 31.37 | 00:00:00 | | 2015-05-26 | 2,278,700 | 31.00 | 31.05 | 29.69 | 29.71 | 00:00:00 | | 2015-05-27 | 1,900,100 | 29.60 | 29.98 | 29.25 | 29.54 | 00:00:00 | | 2015-05-28 | 4,170,000 | 29.42 | 29.42 | 28.25 | 28.50 | 00:00:00 | | 2015-06-01 | 3,385,200 | 27.81 | 28.00 | 27.29 | 27.82 | 00:00:00 | | 2015-06-22 | 3,245,900 | 23.60 | 24.10 | 23.42 | 23.76 | 00:00:00 | | 2015-06-23 | 4,129,200 | 23.74 | 24.00 | 23.28 | 23.91 | 00:00:00 | | 2015-06-24 | 4,220,100 | 23.91 | 24.28 | 23.37 | 23.42 | 00:00:00 | | 2015-06-25 | 6,427,600 | 23.42 | 23.49 | 22.25 | 22.78 | 00:00:00 | | 2015-06-26 | 4,660,500 | 22.62 | 22.84 | 22.23 | 22.39 | 00:00:00 | | 2015-07-02 | 8,014,300 | 20.90 | 22.04 | 20.81 | 21.79 | 00:00:00 | | 2015-07-13 | 4,164,100 | 19.82 | 20.02 | 19.13 | 19.91 | 00:00:00 | | 2015-07-20 | 14,025,900 | 16.57 | 17.28 | 15.47 | 16.66 | 00:00:00 | | 2015-07-31 | 4,872,700 | 16.80 | 16.93 | 16.34 | 16.52 | 00:00:00 | | 2015-08-03 | 6,450,600 | 16.37 | 16.40 | 15.11 | 15.26 | 00:00:00 | | 2015-08-06 | 7,454,700 | 13.68 | 14.43 | 13.58 | 14.29 | 00:00:00 | | 2015-08-07 | 6,699,700 | 14.17 | 14.50 | 13.07 | 13.15 | 00:00:00 | | 2015-08-11 | 6,421,600 | 13.48 | 13.61 | 12.89 | 13.45 | 00:00:00 | | 2015-08-12 | 6,741,600 | 13.54 | 14.40 | 13.39 | 14.20 | 00:00:00 | | 2015-08-13 | 7,716,700 | 13.99 | 14.17 | 12.73 | 12.95 | 00:00:00 | | 2015-08-14 | 4,104,900 | 13.02 | 13.48 | 12.86 | 12.93 | 00:00:00 | | 2015-08-17 | 4,754,100 | 12.84 | 13.52 | 12.83 | 13.02 | 00:00:00 | | 2015-08-24 | 7,706,200 | 11.83 | 12.49 | 11.46 | 11.75 | 00:00:00 | | 2015-09-02 | 6,577,700 | 14.47 | 14.93 | 13.52 | 14.17 | 00:00:00 | | 2015-09-03 | 4,891,200 | 14.11 | 14.70 | 13.78 | 14.23 | 00:00:00 | | 2015-09-04 | 6,113,700 | 13.76 | 13.89 | 13.09 | 13.40 | 00:00:00 | | 2015-09-08 | 4,424,400 | 13.73 | 13.81 | 13.33 | 13.37 | 00:00:00 | | 2015-09-11 | 8,581,200 | 13.05 | 13.27 | 12.29 | 12.53 | 00:00:00 | | 2015-09-15 | 4,690,200 | 12.55 | 13.16 | 12.44 | 13.04 | 00:00:00 | | 2015-09-16 | 7,818,700 | 13.09 | 13.89 | 13.00 | 13.85 | 00:00:00 | | 2015-10-05 | 12,805,000 | 10.27 | 10.92 | 10.01 | 10.74 | 00:00:00 | | 2015-10-06 | 11,021,600 | 10.70 | 11.32 | 10.53 | 10.85 | 00:00:00 | | 2015-10-07 | 14,067,000 | 11.19 | 11.95 | 11.05 | 11.31 | 00:00:00 | | 2015-10-14 | 5,838,700 | 11.46 | 11.58 | 11.04 | 11.08 | 00:00:00 | | 2015-10-15 | 5,090,100 | 11.02 | 11.64 | 10.91 | 11.57 | 00:00:00 | | 2015-10-16 | 7,454,500 | 11.59 | 11.80 | 10.50 | 11.00 | 00:00:00 | | 2015-10-22 | 6,562,700 | 9.72 | 10.14 | 9.65 | 9.93 | 00:00:00 | | 2015-10-23 | 8,546,800 | 9.95 | 10.13 | 9.26 | 9.50 | 00:00:00 | | 2015-10-26 | 10,555,800 | 9.40 | 9.56 | 8.83 | 8.86 | 00:00:00 | | 2015-10-27 | 24,675,800 | 8.39 | 8.43 | 6.90 | 6.98 | 00:00:00 | | 2015-10-28 | 14,614,800 | 7.10 | 7.49 | 6.95 | 7.07 | 00:00:00 | | 2015-11-05 | 12,022,100 | 8.05 | 8.65 | 7.96 | 8.45 | 00:00:00 | | 2015-11-06 | 8,949,400 | 8.29 | 8.46 | 8.00 | 8.21 | 00:00:00 | | 2015-11-10 | 8,330,100 | 8.12 | 8.24 | 7.92 | 8.17 | 00:00:00 | | 2015-11-11 | 10,257,000 | 8.03 | 8.17 | 7.39 | 7.57 | 00:00:00 | | 2015-11-16 | 9,977,800 | 7.77 | 7.99 | 7.57 | 7.96 | 00:00:00 | | 2015-11-17 | 8,580,800 | 7.82 | 7.96 | 7.58 | 7.70 | 00:00:00 | | 2015-11-18 | 10,789,500 | 7.73 | 8.35 | 7.72 | 8.29 | 00:00:00 | | 2015-11-19 | 10,139,600 | 8.07 | 8.25 | 7.78 | 7.83 | 00:00:00 | | 2015-11-20 | 8,216,400 | 7.83 | 7.91 | 7.52 | 7.87 | 00:00:00 | | 2015-11-27 | 4,769,000 | 7.92 | 8.00 | 7.36 | 7.48 | 00:00:00 | | 2015-11-30 | 15,438,500 | 7.53 | 7.95 | 7.46 | 7.88 | 00:00:00 | | 2015-12-01 | 13,016,000 | 7.96 | 8.71 | 7.81 | 8.65 | 00:00:00 | | 2015-12-02 | 14,921,200 | 8.59 | 9.16 | 8.40 | 8.67 | 00:00:00 | | 2015-12-14 | 13,148,600 | 7.02 | 7.09 | 6.35 | 6.73 | 00:00:00 | | 2015-12-15 | 12,555,300 | 6.90 | 7.16 | 6.35 | 6.54 | 00:00:00 | | 2015-12-16 | 9,105,800 | 6.57 | 6.99 | 6.43 | 6.67 | 00:00:00 | | 2015-12-21 | 8,951,300 | 7.39 | 8.09 | 7.39 | 7.97 | 00:00:00 | | 2015-12-24 | 3,536,100 | 8.60 | 8.87 | 8.53 | 8.65 | 00:00:00 | | 2016-01-05 | 7,775,400 | 8.51 | 8.66 | 8.06 | 8.53 | 00:00:00 | | 2016-01-06 | 12,936,200 | 8.12 | 8.25 | 7.49 | 7.58 | 00:00:00 | | 2016-01-19 | 11,520,900 | 5.07 | 5.48 | 4.93 | 5.15 | 00:00:00 | | 2016-02-01 | 13,693,200 | 7.64 | 8.65 | 7.48 | 8.39 | 00:00:00 | | 2016-02-08 | 10,843,600 | 8.88 | 9.12 | 8.26 | 8.55 | 00:00:00 | | 2016-02-09 | 11,140,700 | 8.50 | 8.71 | 7.27 | 7.53 | 00:00:00 | | 2016-02-10 | 10,752,400 | 8.20 | 8.20 | 7.18 | 7.21 | 00:00:00 | | 2016-02-11 | 8,444,800 | 6.94 | 7.37 | 6.72 | 7.34 | 00:00:00 | | 2016-02-12 | 7,518,100 | 7.55 | 7.84 | 7.14 | 7.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
