|
 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 | | 2017-03-08 | 4,682,200 | 15.40 | 15.58 | 14.83 | 14.92 | 00:00:00 | | 2017-03-09 | 3,807,600 | 14.85 | 15.36 | 14.76 | 15.35 | 00:00:00 | | 2017-03-27 | 2,650,300 | 15.49 | 15.64 | 15.16 | 15.62 | 00:00:00 | | 2017-04-04 | 4,053,500 | 16.92 | 17.43 | 16.76 | 17.27 | 00:00:00 | | 2017-04-05 | 3,208,000 | 17.40 | 17.51 | 16.58 | 16.62 | 00:00:00 | | 2017-04-24 | 3,837,400 | 15.51 | 15.61 | 15.23 | 15.40 | 00:00:00 | | 2017-05-11 | 2,897,500 | 16.26 | 16.28 | 15.85 | 16.17 | 00:00:00 | | 2017-05-12 | 1,479,400 | 16.17 | 16.42 | 16.17 | 16.25 | 00:00:00 | | 2017-05-15 | 4,033,658 | 16.58 | 16.77 | 16.16 | 16.25 | 00:00:00 | | 2017-05-16 | 2,173,935 | 16.41 | 16.41 | 16.16 | 16.22 | 00:00:00 | | 2017-05-17 | 2,828,645 | 15.95 | 16.06 | 15.54 | 15.54 | 00:00:00 | | 2017-05-18 | 3,029,055 | 15.41 | 15.97 | 15.14 | 15.89 | 00:00:00 | | 2017-05-19 | 2,073,503 | 16.07 | 16.30 | 16.00 | 16.08 | 00:00:00 | | 2017-05-22 | 2,550,216 | 16.28 | 16.38 | 15.83 | 16.04 | 00:00:00 | | 2017-05-23 | 2,865,639 | 16.17 | 16.45 | 16.03 | 16.43 | 00:00:00 | | 2017-05-24 | 2,372,058 | 16.39 | 16.59 | 16.30 | 16.40 | 00:00:00 | | 2017-05-25 | 2,698,515 | 16.36 | 16.79 | 15.74 | 15.95 | 00:00:00 | | 2017-05-26 | 2,991,997 | 15.99 | 16.04 | 15.37 | 15.38 | 00:00:00 | | 2017-05-30 | 3,958,356 | 15.21 | 15.25 | 14.71 | 14.89 | 00:00:00 | | 2017-05-31 | 3,721,836 | 14.63 | 14.84 | 14.18 | 14.51 | 00:00:00 | | 2017-06-01 | 2,919,049 | 14.56 | 14.82 | 14.47 | 14.78 | 00:00:00 | | 2017-06-02 | 2,410,482 | 14.69 | 14.80 | 14.22 | 14.26 | 00:00:00 | | 2017-06-05 | 2,105,078 | 14.17 | 14.48 | 14.09 | 14.15 | 00:00:00 | | 2017-06-06 | 1,838,733 | 14.15 | 14.51 | 13.99 | 14.45 | 00:00:00 | | 2017-06-07 | 1,926,587 | 14.30 | 14.58 | 14.09 | 14.21 | 00:00:00 | | 2017-06-08 | 2,261,914 | 14.09 | 14.58 | 14.09 | 14.46 | 00:00:00 | | 2017-06-09 | 3,296,819 | 14.49 | 14.98 | 14.49 | 14.77 | 00:00:00 | | 2017-06-12 | 2,909,306 | 14.90 | 15.13 | 14.80 | 14.96 | 00:00:00 | | 2017-06-13 | 2,254,125 | 15.04 | 15.60 | 14.98 | 15.49 | 00:00:00 | | 2017-06-14 | 1,794,847 | 15.44 | 15.45 | 14.84 | 14.97 | 00:00:00 | | 2017-06-15 | 1,663,482 | 14.78 | 15.14 | 14.72 | 14.81 | 00:00:00 | | 2017-06-16 | 3,665,116 | 14.86 | 14.88 | 14.18 | 14.49 | 00:00:00 | | 2017-06-19 | 3,512,724 | 14.56 | 14.76 | 14.38 | 14.43 | 00:00:00 | | 2017-06-20 | 3,776,307 | 14.12 | 14.24 | 13.80 | 14.21 | 00:00:00 | | 2017-06-21 | 5,553,917 | 14.14 | 14.29 | 13.55 | 13.61 | 00:00:00 | | 2017-06-22 | 2,736,901 | 13.67 | 13.90 | 13.61 | 13.62 | 00:00:00 | | 2017-06-23 | 4,225,046 | 13.76 | 14.21 | 13.62 | 14.15 | 00:00:00 | | 2017-06-26 | 3,129,217 | 14.03 | 14.91 | 13.92 | 14.63 | 00:00:00 | | 2017-06-27 | 2,597,638 | 14.77 | 15.00 | 14.56 | 14.56 | 00:00:00 | | 2017-06-28 | 3,353,709 | 14.69 | 15.45 | 14.69 | 15.09 | 00:00:00 | | 2017-06-29 | 3,917,571 | 15.21 | 15.63 | 15.07 | 15.31 | 00:00:00 | | 2017-06-30 | 3,799,923 | 15.39 | 15.49 | 14.57 | 14.94 | 00:00:00 | | 2017-07-03 | 1,666,879 | 14.96 | 15.54 | 14.83 | 15.41 | 00:00:00 | | 2017-07-05 | 2,498,936 | 15.27 | 15.33 | 14.87 | 14.91 | 00:00:00 | | 2017-07-06 | 2,908,139 | 14.92 | 15.11 | 14.69 | 14.73 | 00:00:00 | | 2017-07-07 | 2,265,954 | 14.68 | 14.73 | 14.33 | 14.55 | 00:00:00 | | 2017-07-10 | 1,699,634 | 14.47 | 14.98 | 14.38 | 14.93 | 00:00:00 | | 2017-07-11 | 3,954,331 | 15.03 | 15.91 | 14.73 | 15.81 | 00:00:00 | | 2017-07-12 | 2,430,362 | 16.08 | 16.15 | 15.54 | 15.59 | 00:00:00 | | 2017-07-13 | 2,787,701 | 15.52 | 15.75 | 15.22 | 15.74 | 00:00:00 | | 2017-07-14 | 3,401,534 | 15.73 | 15.97 | 15.60 | 15.77 | 00:00:00 | | 2017-07-17 | 1,660,193 | 15.79 | 16.09 | 15.57 | 15.65 | 00:00:00 | | 2017-07-18 | 1,838,996 | 15.74 | 15.81 | 15.52 | 15.60 | 00:00:00 | | 2017-07-19 | 3,085,938 | 15.65 | 16.66 | 15.60 | 16.59 | 00:00:00 | | 2017-07-20 | 2,255,550 | 16.50 | 16.68 | 16.18 | 16.22 | 00:00:00 | | 2017-07-21 | 3,830,576 | 16.19 | 16.34 | 15.77 | 15.93 | 00:00:00 | | 2017-07-24 | 2,318,722 | 16.03 | 16.38 | 15.82 | 16.13 | 00:00:00 | | 2017-07-25 | 3,154,842 | 16.47 | 16.98 | 16.46 | 16.88 | 00:00:00 | | 2017-07-26 | 2,219,579 | 17.00 | 17.00 | 16.66 | 16.71 | 00:00:00 | | 2017-07-27 | 2,281,450 | 16.71 | 16.97 | 16.54 | 16.97 | 00:00:00 | | 2017-07-28 | 4,052,625 | 16.91 | 17.19 | 16.79 | 16.91 | 00:00:00 | | 2017-07-31 | 2,552,841 | 16.87 | 16.98 | 16.41 | 16.76 | 00:00:00 | | 2017-08-01 | 2,461,148 | 15.09 | 15.58 | 14.98 | 15.54 | 00:00:00 | | 2017-08-02 | 4,318,139 | 15.41 | 15.70 | 15.26 | 15.45 | 00:00:00 | | 2017-08-03 | 3,650,996 | 15.40 | 15.57 | 14.90 | 14.95 | 00:00:00 | | 2017-08-04 | 2,461,148 | 15.09 | 15.58 | 14.98 | 15.54 | 00:00:00 | | 2017-08-07 | 3,226,789 | 15.41 | 15.54 | 15.07 | 15.40 | 00:00:00 | | 2017-08-08 | 2,449,948 | 15.01 | 15.67 | 15.01 | 15.35 | 00:00:00 | | 2017-08-09 | 2,169,998 | 15.41 | 15.48 | 15.19 | 15.45 | 00:00:00 | | 2017-08-10 | 1,813,653 | 15.46 | 15.69 | 15.09 | 15.11 | 00:00:00 | | 2017-08-11 | 1,504,308 | 14.85 | 15.10 | 14.80 | 15.00 | 00:00:00 | | 2017-08-14 | 3,287,285 | 15.00 | 15.13 | 14.42 | 14.42 | 00:00:00 | | 2017-08-15 | 3,469,790 | 14.42 | 14.59 | 14.24 | 14.52 | 00:00:00 | | 2017-08-16 | 4,556,328 | 14.58 | 14.76 | 14.23 | 14.29 | 00:00:00 | | 2017-08-17 | 4,069,636 | 14.16 | 14.63 | 14.07 | 14.07 | 00:00:00 | | 2017-08-18 | 2,914,140 | 14.07 | 14.59 | 13.89 | 14.25 | 00:00:00 | | 2017-08-21 | 6,290,389 | 14.25 | 14.46 | 14.12 | 14.28 | 00:00:00 | | 2017-08-22 | 6,794,125 | 14.38 | 14.49 | 14.17 | 14.37 | 00:00:00 | | 2017-08-23 | 3,381,769 | 14.36 | 14.56 | 14.23 | 14.42 | 00:00:00 | | 2017-08-24 | 6,292,891 | 14.36 | 14.62 | 14.29 | 14.50 | 00:00:00 | | 2017-08-25 | 3,353,385 | 14.56 | 14.81 | 14.30 | 14.64 | 00:00:00 | | 2017-08-28 | 2,151,409 | 14.67 | 14.77 | 14.44 | 14.49 | 00:00:00 | | 2017-08-29 | 2,106,210 | 14.30 | 14.59 | 14.24 | 14.49 | 00:00:00 | | 2017-08-30 | 2,834,601 | 14.39 | 14.42 | 14.21 | 14.34 | 00:00:00 | | 2017-08-31 | 2,648,874 | 14.44 | 14.77 | 14.39 | 14.55 | 00:00:00 | | 2017-09-01 | 2,595,194 | 14.60 | 14.86 | 14.52 | 14.78 | 00:00:00 | | 2017-09-05 | 5,485,114 | 14.92 | 15.12 | 14.29 | 14.30 | 00:00:00 | | 2017-09-06 | 3,535,094 | 14.43 | 14.52 | 14.23 | 14.39 | 00:00:00 | | 2017-09-07 | 2,575,414 | 14.30 | 14.52 | 14.10 | 14.40 | 00:00:00 | | 2017-09-08 | 4,033,982 | 14.18 | 14.48 | 14.07 | 14.21 | 00:00:00 | | 2017-09-11 | 5,792,012 | 14.40 | 14.79 | 14.38 | 14.64 | 00:00:00 | | 2017-09-12 | 3,636,360 | 14.72 | 15.39 | 14.66 | 15.35 | 00:00:00 | | 2017-09-13 | 3,020,341 | 15.37 | 15.71 | 15.30 | 15.50 | 00:00:00 | | 2017-09-14 | 5,222,252 | 15.50 | 15.94 | 15.50 | 15.66 | 00:00:00 | | 2017-09-15 | 7,386,470 | 15.60 | 15.75 | 15.50 | 15.68 | 00:00:00 | | 2017-09-18 | 3,206,546 | 15.65 | 15.92 | 15.59 | 15.86 | 00:00:00 | | 2017-09-19 | 2,339,305 | 15.88 | 16.06 | 15.71 | 15.96 | 00:00:00 | | 2017-09-20 | 3,048,816 | 16.00 | 16.36 | 15.97 | 16.32 | 00:00:00 | | 2017-09-21 | 2,200,937 | 16.16 | 16.20 | 15.93 | 16.05 | 00:00:00 | | 2017-09-22 | 1,577,583 | 15.95 | 16.29 | 15.91 | 16.27 | 00:00:00 | | 2017-09-25 | 2,836,518 | 16.43 | 16.92 | 16.42 | 16.72 | 00:00:00 | | 2017-09-26 | 2,109,111 | 16.78 | 17.00 | 16.63 | 16.92 | 00:00:00 | | 2017-09-27 | 1,982,909 | 17.04 | 17.10 | 16.61 | 16.94 | 00:00:00 | | 2017-09-28 | 2,642,569 | 16.79 | 16.98 | 16.30 | 16.47 | 00:00:00 | | 2017-09-29 | 3,101,879 | 16.45 | 16.95 | 16.35 | 16.94 | 00:00:00 | | 2017-10-02 | 2,561,218 | 16.58 | 17.00 | 16.58 | 16.91 | 00:00:00 | | 2017-10-03 | 2,411,538 | 16.95 | 17.00 | 16.57 | 16.78 | 00:00:00 | | 2017-10-04 | 2,138,694 | 16.83 | 16.94 | 16.57 | 16.62 | 00:00:00 | | 2017-10-05 | 1,839,566 | 16.72 | 17.01 | 16.70 | 16.89 | 00:00:00 | | 2017-10-06 | 2,031,343 | 16.70 | 16.78 | 16.45 | 16.57 | 00:00:00 | | 2017-10-09 | 3,224,728 | 16.71 | 16.83 | 16.60 | 16.62 | 00:00:00 | | 2017-10-10 | 1,990,999 | 16.93 | 16.98 | 16.32 | 16.32 | 00:00:00 | | 2017-10-11 | 2,025,457 | 16.35 | 16.47 | 16.25 | 16.38 | 00:00:00 | | 2017-10-12 | 1,943,865 | 16.20 | 16.36 | 16.08 | 16.10 | 00:00:00 | | 2017-10-13 | 2,723,171 | 16.33 | 16.36 | 15.85 | 15.87 | 00:00:00 | | 2017-10-16 | 2,599,192 | 15.94 | 16.12 | 15.55 | 15.56 | 00:00:00 | | 2017-10-17 | 2,384,500 | 15.58 | 15.86 | 15.51 | 15.83 | 00:00:00 | | 2017-10-18 | 2,634,761 | 15.80 | 16.11 | 15.73 | 16.08 | 00:00:00 | | 2017-10-19 | 2,713,447 | 15.98 | 16.09 | 15.61 | 15.82 | 00:00:00 | | 2017-10-20 | 3,989,061 | 15.89 | 16.05 | 15.60 | 15.88 | 00:00:00 | | 2017-10-23 | 3,562,386 | 16.00 | 16.20 | 15.82 | 15.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
