|
 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 | | 2017-10-23 | 3,562,386 | 16.00 | 16.20 | 15.82 | 15.83 | 00:00:00 | | 2017-10-24 | 2,519,179 | 16.05 | 16.30 | 15.97 | 16.12 | 00:00:00 | | 2017-10-25 | 2,706,596 | 16.09 | 16.17 | 15.83 | 15.89 | 00:00:00 | | 2017-10-26 | 3,357,366 | 15.86 | 15.98 | 15.64 | 15.75 | 00:00:00 | | 2017-10-27 | 4,339,829 | 15.50 | 16.32 | 15.49 | 16.32 | 00:00:00 | | 2017-10-30 | 3,983,659 | 16.29 | 16.75 | 16.24 | 16.54 | 00:00:00 | | 2017-10-31 | 6,437,316 | 15.09 | 16.63 | 15.01 | 16.13 | 00:00:00 | | 2017-11-01 | 5,603,778 | 16.07 | 16.65 | 16.07 | 16.57 | 00:00:00 | | 2017-11-02 | 3,009,645 | 16.54 | 16.76 | 16.33 | 16.50 | 00:00:00 | | 2017-11-03 | 2,288,209 | 16.48 | 16.56 | 16.16 | 16.27 | 00:00:00 | | 2017-11-06 | 2,785,594 | 16.35 | 16.46 | 16.23 | 16.28 | 00:00:00 | | 2017-11-07 | 2,739,074 | 16.28 | 16.30 | 15.85 | 15.89 | 00:00:00 | | 2017-11-08 | 2,843,563 | 15.75 | 15.78 | 15.34 | 15.39 | 00:00:00 | | 2017-11-09 | 2,416,037 | 15.29 | 15.49 | 15.22 | 15.40 | 00:00:00 | | 2017-11-10 | 3,433,301 | 15.45 | 15.75 | 15.37 | 15.73 | 00:00:00 | | 2017-11-13 | 4,642,122 | 15.50 | 16.24 | 15.50 | 16.11 | 00:00:00 | | 2017-11-14 | 5,545,161 | 15.89 | 16.12 | 15.53 | 15.71 | 00:00:00 | | 2017-11-15 | 4,053,300 | 15.31 | 15.98 | 15.08 | 15.94 | 00:00:00 | | 2017-11-16 | 2,917,803 | 16.02 | 16.34 | 15.89 | 16.03 | 00:00:00 | | 2017-11-17 | 2,646,784 | 16.12 | 16.82 | 16.12 | 16.80 | 00:00:00 | | 2017-11-20 | 2,976,476 | 16.50 | 16.71 | 15.99 | 16.04 | 00:00:00 | | 2017-11-21 | 2,655,705 | 16.13 | 16.46 | 16.05 | 16.27 | 00:00:00 | | 2017-11-22 | 2,085,194 | 16.32 | 16.51 | 16.30 | 16.43 | 00:00:00 | | 2017-11-24 | 1,680,978 | 16.43 | 16.52 | 16.22 | 16.25 | 00:00:00 | | 2017-11-27 | 6,799,767 | 16.30 | 16.41 | 15.80 | 16.00 | 00:00:00 | | 2017-11-28 | 2,543,509 | 16.00 | 16.26 | 15.90 | 16.16 | 00:00:00 | | 2017-11-29 | 5,516,239 | 13.84 | 13.92 | 13.37 | 13.50 | 00:00:00 | | 2017-11-30 | 5,574,052 | 13.61 | 14.35 | 13.60 | 13.95 | 00:00:00 | | 2017-12-01 | 5,054,933 | 14.15 | 14.94 | 14.08 | 14.91 | 00:00:00 | | 2017-12-04 | 4,595,800 | 14.98 | 15.51 | 14.93 | 15.13 | 00:00:00 | | 2017-12-05 | 3,703,916 | 14.84 | 15.00 | 14.64 | 14.65 | 00:00:00 | | 2017-12-06 | 7,018,732 | 14.66 | 14.67 | 14.25 | 14.58 | 00:00:00 | | 2017-12-07 | 3,258,917 | 14.51 | 14.76 | 14.40 | 14.54 | 00:00:00 | | 2017-12-08 | 3,277,504 | 14.89 | 15.04 | 14.39 | 14.39 | 00:00:00 | | 2017-12-11 | 3,707,975 | 14.44 | 14.80 | 14.37 | 14.63 | 00:00:00 | | 2017-12-12 | 4,887,915 | 14.63 | 14.75 | 14.45 | 14.59 | 00:00:00 | | 2017-12-13 | 1,691,505 | 14.57 | 14.60 | 14.36 | 14.38 | 00:00:00 | | 2017-12-14 | 2,148,241 | 14.50 | 14.51 | 14.25 | 14.31 | 00:00:00 | | 2017-12-15 | 9,533,351 | 14.27 | 14.42 | 13.78 | 13.81 | 00:00:00 | | 2017-12-18 | 2,979,347 | 13.98 | 14.24 | 13.77 | 14.19 | 00:00:00 | | 2017-12-19 | 3,147,082 | 14.44 | 14.57 | 14.27 | 14.27 | 00:00:00 | | 2017-12-20 | 1,797,355 | 14.28 | 14.47 | 13.97 | 14.40 | 00:00:00 | | 2017-12-21 | 2,490,948 | 14.41 | 14.64 | 14.19 | 14.41 | 00:00:00 | | 2017-12-22 | 2,192,868 | 14.55 | 14.74 | 14.40 | 14.61 | 00:00:00 | | 2017-12-26 | 1,688,011 | 14.66 | 14.90 | 14.54 | 14.82 | 00:00:00 | | 2017-12-27 | 2,583,221 | 14.80 | 14.82 | 14.48 | 14.49 | 00:00:00 | | 2017-12-28 | 6,211,033 | 14.51 | 15.08 | 14.51 | 14.97 | 00:00:00 | | 2017-12-29 | 1,935,841 | 15.11 | 15.14 | 14.62 | 14.63 | 00:00:00 | | 2018-01-02 | 2,331,697 | 14.77 | 15.14 | 14.69 | 15.07 | 00:00:00 | | 2018-01-03 | 2,044,944 | 15.19 | 15.35 | 15.06 | 15.24 | 00:00:00 | | 2018-01-04 | 3,471,130 | 15.24 | 15.25 | 14.64 | 15.00 | 00:00:00 | | 2018-01-05 | 1,797,871 | 14.89 | 15.01 | 14.68 | 14.79 | 00:00:00 | | 2018-01-08 | 3,093,836 | 14.84 | 14.84 | 14.54 | 14.60 | 00:00:00 | | 2018-01-09 | 3,670,991 | 14.62 | 15.12 | 14.52 | 14.99 | 00:00:00 | | 2018-01-10 | 1,673,270 | 14.91 | 15.21 | 14.71 | 14.71 | 00:00:00 | | 2018-01-11 | 1,883,807 | 14.89 | 15.26 | 14.79 | 15.04 | 00:00:00 | | 2018-01-12 | 2,122,644 | 14.90 | 15.29 | 14.75 | 15.19 | 00:00:00 | | 2018-01-16 | 2,597,418 | 15.07 | 15.16 | 14.63 | 14.63 | 00:00:00 | | 2018-01-17 | 2,271,848 | 14.75 | 15.06 | 14.60 | 14.88 | 00:00:00 | | 2018-01-18 | 3,066,029 | 14.77 | 14.90 | 14.53 | 14.64 | 00:00:00 | | 2018-01-19 | 2,877,030 | 14.60 | 14.66 | 14.25 | 14.29 | 00:00:00 | | 2018-01-22 | 3,614,238 | 14.40 | 14.57 | 14.20 | 14.51 | 00:00:00 | | 2018-01-23 | 3,710,549 | 14.66 | 15.10 | 14.61 | 14.65 | 00:00:00 | | 2018-01-24 | 2,363,451 | 14.68 | 14.86 | 14.52 | 14.67 | 00:00:00 | | 2018-01-25 | 3,959,847 | 14.80 | 14.80 | 14.48 | 14.71 | 00:00:00 | | 2018-01-26 | 2,014,825 | 14.72 | 14.87 | 14.38 | 14.45 | 00:00:00 | | 2018-01-29 | 3,821,898 | 14.37 | 14.46 | 13.82 | 13.84 | 00:00:00 | | 2018-01-30 | 7,624,412 | 14.70 | 14.78 | 13.40 | 13.68 | 00:00:00 | | 2018-01-31 | 5,881,046 | 13.68 | 14.08 | 13.56 | 14.01 | 00:00:00 | | 2018-02-01 | 3,140,197 | 13.97 | 14.22 | 13.57 | 13.61 | 00:00:00 | | 2018-02-02 | 5,496,717 | 13.42 | 13.59 | 12.92 | 12.97 | 00:00:00 | | 2018-02-05 | 5,690,370 | 12.85 | 13.50 | 12.52 | 12.67 | 00:00:00 | | 2018-02-06 | 6,204,703 | 12.44 | 12.88 | 12.05 | 12.80 | 00:00:00 | | 2018-02-07 | 4,115,834 | 12.72 | 12.83 | 11.83 | 11.83 | 00:00:00 | | 2018-02-08 | 5,989,958 | 11.85 | 12.20 | 11.69 | 11.70 | 00:00:00 | | 2018-02-09 | 8,403,588 | 11.79 | 12.75 | 11.77 | 12.58 | 00:00:00 | | 2018-02-12 | 4,773,911 | 12.71 | 13.10 | 12.69 | 13.03 | 00:00:00 | | 2018-02-13 | 4,087,875 | 13.01 | 13.49 | 12.93 | 13.34 | 00:00:00 | | 2018-02-14 | 5,056,875 | 13.34 | 14.66 | 13.27 | 14.56 | 00:00:00 | | 2018-02-15 | 4,548,152 | 14.54 | 14.94 | 14.41 | 14.79 | 00:00:00 | | 2018-02-16 | 3,724,669 | 14.65 | 15.15 | 14.60 | 14.76 | 00:00:00 | | 2018-02-20 | 3,717,022 | 14.76 | 14.90 | 14.32 | 14.46 | 00:00:00 | | 2018-02-21 | 4,841,897 | 14.40 | 14.70 | 14.24 | 14.25 | 00:00:00 | | 2018-02-22 | 3,442,821 | 14.38 | 14.90 | 14.32 | 14.54 | 00:00:00 | | 2018-02-23 | 3,154,932 | 14.69 | 15.01 | 14.66 | 14.97 | 00:00:00 | | 2018-02-26 | 3,229,140 | 15.05 | 15.16 | 14.88 | 14.98 | 00:00:00 | | 2018-02-27 | 12,497,430 | 15.19 | 16.06 | 15.07 | 15.92 | 00:00:00 | | 2018-02-28 | 8,866,882 | 16.14 | 16.83 | 16.04 | 16.07 | 00:00:00 | | 2018-03-01 | 4,333,423 | 16.22 | 16.58 | 16.18 | 16.43 | 00:00:00 | | 2018-03-02 | 3,589,170 | 16.34 | 16.76 | 16.04 | 16.72 | 00:00:00 | | 2018-03-05 | 5,882,147 | 16.60 | 17.68 | 16.58 | 17.45 | 00:00:00 | | 2018-03-06 | 6,346,518 | 17.55 | 17.77 | 17.20 | 17.31 | 00:00:00 | | 2018-03-07 | 4,060,203 | 17.24 | 17.73 | 17.15 | 17.48 | 00:00:00 | | 2018-03-08 | 3,924,040 | 17.44 | 17.92 | 17.44 | 17.90 | 00:00:00 | | 2018-03-09 | 4,050,940 | 18.00 | 18.09 | 17.32 | 17.55 | 00:00:00 | | 2018-03-12 | 4,676,768 | 17.52 | 17.63 | 17.06 | 17.12 | 00:00:00 | | 2018-03-13 | 9,506,835 | 16.97 | 17.14 | 16.17 | 16.25 | 00:00:00 | | 2018-03-14 | 7,367,811 | 16.35 | 16.59 | 15.52 | 15.54 | 00:00:00 | | 2018-03-15 | 5,574,876 | 15.56 | 15.81 | 15.06 | 15.27 | 00:00:00 | | 2018-03-16 | 6,039,886 | 15.29 | 15.80 | 15.16 | 15.50 | 00:00:00 | | 2018-03-19 | 5,065,907 | 15.28 | 15.65 | 15.00 | 15.40 | 00:00:00 | | 2018-03-20 | 3,694,891 | 15.53 | 15.71 | 15.44 | 15.56 | 00:00:00 | | 2018-03-21 | 4,022,123 | 15.62 | 15.90 | 15.49 | 15.60 | 00:00:00 | | 2018-03-22 | 3,016,722 | 15.44 | 15.67 | 15.26 | 15.27 | 00:00:00 | | 2018-03-23 | 2,906,582 | 15.36 | 15.95 | 15.35 | 15.41 | 00:00:00 | | 2018-03-26 | 2,559,115 | 15.62 | 15.72 | 15.30 | 15.70 | 00:00:00 | | 2018-03-27 | 3,138,077 | 15.76 | 15.91 | 15.40 | 15.47 | 00:00:00 | | 2018-03-28 | 3,436,704 | 15.47 | 15.58 | 15.13 | 15.22 | 00:00:00 | | 2018-03-29 | 3,324,087 | 15.39 | 15.56 | 15.32 | 15.43 | 00:00:00 | | 2018-04-02 | 3,461,848 | 15.28 | 15.42 | 14.34 | 14.50 | 00:00:00 | | 2018-04-03 | 2,450,599 | 14.56 | 14.98 | 14.44 | 14.90 | 00:00:00 | | 2018-04-04 | 1,991,678 | 14.63 | 15.06 | 14.56 | 15.04 | 00:00:00 | | 2018-04-05 | 3,734,360 | 15.11 | 15.81 | 15.11 | 15.60 | 00:00:00 | | 2018-04-06 | 5,310,264 | 15.43 | 15.58 | 14.72 | 14.95 | 00:00:00 | | 2018-04-09 | 3,090,409 | 14.96 | 15.32 | 14.96 | 15.11 | 00:00:00 | | 2018-04-10 | 3,261,533 | 15.42 | 15.81 | 15.25 | 15.62 | 00:00:00 | | 2018-04-11 | 2,545,573 | 15.64 | 15.97 | 15.51 | 15.71 | 00:00:00 | | 2018-04-12 | 2,088,462 | 15.72 | 15.79 | 15.53 | 15.67 | 00:00:00 | | 2018-04-13 | 2,208,092 | 15.74 | 15.87 | 15.53 | 15.74 | 00:00:00 | | 2018-04-16 | 2,218,782 | 15.79 | 15.94 | 15.49 | 15.81 | 00:00:00 | | 2018-04-17 | 1,647,801 | 15.82 | 15.93 | 15.69 | 15.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
