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
2016-02-12	7,518,100	7.55	7.84	7.14	7.79	00:00:00
2016-02-19	6,834,200	8.28	8.57	7.70	7.87	00:00:00
2016-02-22	8,289,900	8.11	8.78	8.05	8.70	00:00:00
2016-02-29	10,620,500	8.55	8.74	8.11	8.63	00:00:00
2016-03-01	10,888,700	8.86	9.32	8.24	9.05	00:00:00
2016-03-02	12,021,300	8.88	9.54	8.72	9.45	00:00:00
2016-03-07	14,332,300	10.72	11.67	10.72	11.66	00:00:00
2016-03-10	5,821,200	10.89	11.25	10.48	11.09	00:00:00
2016-03-11	7,844,100	11.52	12.00	11.41	11.70	00:00:00
2016-03-15	6,437,000	11.41	11.70	10.99	11.55	00:00:00
2016-03-16	8,122,400	11.29	11.86	11.21	11.63	00:00:00
2016-03-17	6,685,200	11.86	12.14	11.48	11.90	00:00:00
2016-03-18	11,627,600	12.02	12.42	11.58	11.74	00:00:00
2016-03-24	6,368,600	10.27	11.04	9.66	10.94	00:00:00
2016-03-28	4,606,400	10.91	11.03	10.42	10.92	00:00:00
2016-03-29	6,056,200	10.50	11.10	10.38	11.06	00:00:00
2016-03-30	7,594,400	11.27	11.56	10.90	11.36	00:00:00
2016-03-31	7,070,800	11.37	11.75	11.21	11.29	00:00:00
2016-04-01	7,108,800	10.86	11.03	10.61	10.79	00:00:00
2016-04-04	6,818,800	10.94	11.46	10.67	10.94	00:00:00
2016-04-05	6,678,100	10.75	11.36	10.53	10.94	00:00:00
2016-04-06	4,735,800	10.97	11.35	10.76	11.08	00:00:00
2016-04-07	6,298,500	11.02	11.37	10.93	11.08	00:00:00
2016-04-08	5,130,600	11.49	12.11	11.39	11.86	00:00:00
2016-04-14	9,320,200	13.81	13.90	12.83	12.92	00:00:00
2016-04-15	7,572,300	12.75	13.16	12.52	12.79	00:00:00
2016-04-26	10,006,000	13.27	14.16	12.29	14.16	00:00:00
2016-04-27	14,211,700	14.29	16.10	14.26	15.69	00:00:00
2016-04-28	7,895,100	15.68	16.40	15.05	15.16	00:00:00
2016-04-29	7,702,800	15.45	15.89	14.66	15.05	00:00:00
2016-05-06	6,102,900	14.27	14.97	14.16	14.89	00:00:00
2016-05-10	5,315,300	14.01	14.76	13.75	14.74	00:00:00
2016-05-11	7,737,500	14.51	15.64	14.39	15.23	00:00:00
2016-05-23	5,090,700	13.06	13.86	12.69	13.50	00:00:00
2016-05-31	7,135,000	14.90	15.74	14.85	15.36	00:00:00
2016-06-03	4,416,700	15.31	15.72	15.16	15.66	00:00:00
2016-06-07	4,722,500	15.50	15.64	15.25	15.36	00:00:00
2016-06-08	7,974,000	15.59	15.94	15.01	15.07	00:00:00
2016-06-13	4,770,600	13.16	13.91	13.11	13.63	00:00:00
2016-06-15	4,426,800	13.28	13.91	12.96	13.50	00:00:00
2016-06-16	4,742,300	13.38	13.58	12.87	13.50	00:00:00
2016-06-17	8,618,200	13.70	14.74	13.70	14.30	00:00:00
2016-06-21	3,967,200	14.63	15.02	14.47	14.91	00:00:00
2016-06-22	4,124,700	15.03	15.27	14.73	14.74	00:00:00
2016-06-28	4,615,700	14.14	15.30	14.13	15.16	00:00:00
2016-06-29	8,010,500	15.45	16.34	15.37	15.91	00:00:00
2016-07-06	8,989,800	15.59	16.66	15.48	16.57	00:00:00
2016-07-07	3,954,900	16.76	16.90	15.80	15.96	00:00:00
2016-07-14	2,945,100	17.00	17.24	16.71	16.76	00:00:00
2016-07-15	3,228,800	16.83	17.31	16.75	17.19	00:00:00
2016-07-25	6,155,000	16.91	17.33	16.81	17.17	00:00:00
2016-08-05	2,786,400	19.13	19.20	18.89	19.05	00:00:00
2016-08-16	3,526,500	17.96	18.11	17.52	17.86	00:00:00
2016-08-17	3,407,100	17.77	18.06	17.48	18.06	00:00:00
2016-08-18	3,193,400	18.20	18.68	18.14	18.34	00:00:00
2016-08-19	4,746,300	18.10	18.10	17.40	17.46	00:00:00
2016-08-22	4,410,900	17.20	17.73	17.13	17.51	00:00:00
2016-08-29	2,454,200	18.07	18.64	17.96	18.54	00:00:00
2016-09-01	2,299,400	18.19	18.39	17.96	18.19	00:00:00
2016-09-02	2,488,400	18.50	18.85	18.30	18.37	00:00:00
2016-09-07	3,847,300	19.31	19.76	18.56	18.62	00:00:00
2016-09-08	4,508,100	18.81	18.98	18.46	18.94	00:00:00
2016-09-12	5,647,200	17.62	17.94	17.15	17.51	00:00:00
2016-09-13	11,202,000	17.15	17.19	15.41	16.00	00:00:00
2016-09-20	4,287,800	16.76	17.23	16.54	17.00	00:00:00
2016-09-21	6,576,900	17.23	17.94	17.21	17.75	00:00:00
2016-09-22	4,847,300	18.01	18.34	17.50	17.57	00:00:00
2016-09-23	3,198,900	17.43	17.68	17.18	17.40	00:00:00
2016-09-26	4,171,300	17.44	18.45	17.40	18.17	00:00:00
2016-09-27	3,695,100	17.77	18.31	17.43	18.28	00:00:00
2016-10-03	4,123,600	19.30	19.53	19.06	19.46	00:00:00
2016-10-06	3,438,300	19.97	20.30	19.65	20.21	00:00:00
2016-10-07	2,631,000	20.30	20.38	19.81	20.02	00:00:00
2016-10-14	3,238,900	20.04	20.05	18.69	18.70	00:00:00
2016-10-17	4,147,500	18.69	18.92	18.42	18.45	00:00:00
2016-10-18	4,013,500	18.83	18.86	18.29	18.63	00:00:00
2016-10-19	3,432,100	18.72	18.76	17.95	18.00	00:00:00
2016-10-24	5,339,100	17.64	17.64	16.43	16.79	00:00:00
2016-10-25	3,329,600	16.96	17.31	16.79	17.00	00:00:00
2016-10-26	4,056,300	16.82	17.04	16.20	16.38	00:00:00
2016-11-03	4,113,900	16.97	17.15	16.48	16.62	00:00:00
2016-11-04	4,813,000	16.64	17.31	16.44	16.80	00:00:00
2016-11-14	4,079,500	18.12	18.59	18.10	18.43	00:00:00
2016-11-15	4,112,300	18.19	18.72	18.10	18.37	00:00:00
2016-11-22	3,067,200	19.40	19.72	19.05	19.66	00:00:00
2016-11-23	2,525,800	19.50	19.99	19.41	19.84	00:00:00
2016-11-29	5,907,500	19.32	20.75	19.07	20.24	00:00:00
2016-11-30	4,946,400	20.98	21.21	20.26	20.58	00:00:00
2016-12-02	4,020,300	20.05	20.98	20.05	20.89	00:00:00
2016-12-05	4,800,200	21.30	21.86	21.05	21.57	00:00:00
2016-12-09	5,453,200	21.76	21.87	20.86	21.30	00:00:00
2016-12-13	3,759,300	20.24	20.35	19.02	19.53	00:00:00
2016-12-14	5,114,400	19.46	19.78	19.11	19.13	00:00:00
2016-12-15	4,249,300	18.93	19.45	18.75	19.43	00:00:00
2016-12-16	4,416,000	19.41	19.75	19.09	19.21	00:00:00
2016-12-20	3,597,400	18.80	19.01	18.68	18.86	00:00:00
2016-12-21	3,236,100	19.10	19.44	18.89	19.25	00:00:00
2016-12-22	3,700,600	19.11	19.24	18.88	19.10	00:00:00
2016-12-23	2,326,500	19.04	19.40	18.84	19.25	00:00:00
2016-12-27	1,202,200	19.30	19.57	19.19	19.31	00:00:00
2016-12-30	2,900,000	18.67	18.84	18.18	18.23	00:00:00
2017-01-06	2,626,800	18.70	18.79	18.39	18.47	00:00:00
2017-01-10	2,183,300	18.23	18.78	18.07	18.56	00:00:00
2017-01-11	2,558,000	18.59	18.69	18.18	18.43	00:00:00
2017-01-23	3,058,000	18.30	18.63	18.22	18.54	00:00:00
2017-01-31	10,498,600	17.67	18.02	16.13	16.94	00:00:00
2017-02-01	4,735,100	17.10	17.24	16.42	16.91	00:00:00
2017-02-02	4,237,600	16.85	17.09	16.59	16.75	00:00:00
2017-02-03	5,424,900	16.77	17.34	16.75	17.16	00:00:00
2017-02-06	5,710,200	16.97	17.32	16.90	17.27	00:00:00
2017-02-07	4,612,600	17.44	17.85	17.21	17.59	00:00:00
2017-02-08	3,315,900	17.46	17.61	17.17	17.32	00:00:00
2017-02-13	4,122,500	16.97	17.21	16.88	17.00	00:00:00
2017-02-14	3,466,300	17.05	17.37	16.79	17.33	00:00:00
2017-02-15	2,742,100	17.31	17.31	16.94	17.07	00:00:00
2017-02-21	6,710,800	17.04	17.10	16.68	17.03	00:00:00
2017-02-27	2,900,500	15.59	16.05	15.56	15.72	00:00:00
2017-02-28	4,458,200	15.67	15.88	15.37	15.57	00:00:00
2017-03-01	4,844,900	15.79	16.07	15.74	16.05	00:00:00
2017-03-07	1,667,600	15.70	15.73	15.33	15.39	00:00:00
2017-03-08	4,682,200	15.40	15.58	14.83	14.92	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>