|
 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 | | 2018-04-17 | 1,647,801 | 15.82 | 15.93 | 15.69 | 15.79 | 00:00:00 | | 2018-04-18 | 2,846,432 | 15.92 | 16.52 | 15.88 | 16.22 | 00:00:00 | | 2018-04-19 | 3,055,318 | 16.32 | 16.44 | 16.08 | 16.12 | 00:00:00 | | 2018-04-20 | 2,793,357 | 16.07 | 16.10 | 15.55 | 15.64 | 00:00:00 | | 2018-04-23 | 1,739,410 | 15.58 | 15.78 | 15.45 | 15.65 | 00:00:00 | | 2018-04-24 | 3,207,892 | 15.76 | 15.84 | 14.68 | 14.76 | 00:00:00 | | 2018-04-25 | 3,650,354 | 14.58 | 14.73 | 14.28 | 14.40 | 00:00:00 | | 2018-04-26 | 3,417,345 | 14.49 | 14.58 | 14.24 | 14.30 | 00:00:00 | | 2018-04-27 | 3,022,789 | 14.21 | 14.72 | 14.21 | 14.63 | 00:00:00 | | 2018-04-30 | 3,233,392 | 14.63 | 15.09 | 14.61 | 14.86 | 00:00:00 | | 2018-05-01 | 3,508,621 | 14.82 | 14.96 | 14.62 | 14.90 | 00:00:00 | | 2018-05-02 | 4,611,065 | 14.90 | 15.33 | 14.82 | 15.15 | 00:00:00 | | 2018-05-03 | 3,133,342 | 14.89 | 15.61 | 14.88 | 14.94 | 00:00:00 | | 2018-05-04 | 2,547,176 | 14.90 | 15.48 | 14.85 | 15.34 | 00:00:00 | | 2018-05-07 | 2,794,987 | 15.57 | 15.99 | 15.46 | 15.49 | 00:00:00 | | 2018-05-08 | 3,617,571 | 15.41 | 15.52 | 14.94 | 15.29 | 00:00:00 | | 2018-05-09 | 3,160,477 | 15.53 | 15.90 | 15.48 | 15.55 | 00:00:00 | | 2018-05-10 | 2,112,662 | 15.66 | 15.73 | 15.45 | 15.66 | 00:00:00 | | 2018-05-11 | 4,534,395 | 15.69 | 15.79 | 15.39 | 15.56 | 00:00:00 | | 2018-05-14 | 2,140,247 | 15.68 | 16.21 | 15.68 | 16.15 | 00:00:00 | | 2018-05-15 | 1,832,340 | 16.04 | 16.34 | 16.00 | 16.19 | 00:00:00 | | 2018-05-16 | 1,554,190 | 16.14 | 16.42 | 16.10 | 16.33 | 00:00:00 | | 2018-05-17 | 2,291,607 | 16.43 | 16.73 | 16.36 | 16.58 | 00:00:00 | | 2018-05-18 | 2,003,832 | 16.48 | 16.59 | 16.19 | 16.34 | 00:00:00 | | 2018-05-21 | 1,561,942 | 16.43 | 16.65 | 16.32 | 16.59 | 00:00:00 | | 2018-05-22 | 1,601,814 | 16.66 | 16.77 | 16.11 | 16.15 | 00:00:00 | | 2018-05-23 | 1,948,659 | 16.04 | 16.04 | 15.56 | 15.86 | 00:00:00 | | 2018-05-24 | 2,637,534 | 15.70 | 16.08 | 15.58 | 15.86 | 00:00:00 | | 2018-05-25 | 1,967,032 | 15.58 | 15.91 | 15.20 | 15.85 | 00:00:00 | | 2018-05-29 | 2,851,443 | 15.68 | 15.98 | 15.68 | 15.90 | 00:00:00 | | 2018-05-30 | 2,659,484 | 15.97 | 16.41 | 15.97 | 16.30 | 00:00:00 | | 2018-05-31 | 697,471 | 16.17 | 16.26 | 15.97 | 16.11 | 00:00:00 | | 2018-06-01 | 3,478,248 | 16.28 | 16.81 | 16.19 | 16.55 | 00:00:00 | | 2018-06-04 | 2,078,550 | 16.59 | 16.79 | 16.01 | 16.09 | 00:00:00 | | 2018-06-05 | 1,790,783 | 16.07 | 16.58 | 15.93 | 16.44 | 00:00:00 | | 2018-06-06 | 1,648,363 | 16.58 | 16.71 | 16.37 | 16.55 | 00:00:00 | | 2018-06-07 | 2,386,496 | 16.70 | 17.26 | 16.63 | 17.22 | 00:00:00 | | 2018-06-08 | 3,220,681 | 17.13 | 17.55 | 17.06 | 17.33 | 00:00:00 | | 2018-06-11 | 1,996,644 | 17.29 | 17.34 | 17.02 | 17.07 | 00:00:00 | | 2018-06-12 | 2,212,366 | 17.08 | 17.40 | 17.02 | 17.10 | 00:00:00 | | 2018-06-13 | 2,559,732 | 17.08 | 17.19 | 16.93 | 17.03 | 00:00:00 | | 2018-06-14 | 1,642,396 | 17.10 | 17.19 | 16.91 | 16.98 | 00:00:00 | | 2018-06-15 | 4,451,143 | 16.79 | 16.97 | 16.67 | 16.78 | 00:00:00 | | 2018-06-18 | 581,694 | 16.75 | 17.18 | 16.40 | 17.05 | 00:00:00 | | 2018-06-19 | 1,638,290 | 16.55 | 16.99 | 16.44 | 16.91 | 00:00:00 | | 2018-06-20 | 1,797,653 | 17.04 | 17.10 | 16.82 | 17.05 | 00:00:00 | | 2018-06-21 | 2,810,629 | 17.03 | 17.41 | 16.86 | 17.22 | 00:00:00 | | 2018-06-22 | 3,469,384 | 17.74 | 17.87 | 17.39 | 17.50 | 00:00:00 | | 2018-06-25 | 2,120,357 | 17.43 | 17.58 | 17.03 | 17.15 | 00:00:00 | | 2018-06-26 | 1,369,399 | 17.17 | 17.50 | 17.05 | 17.39 | 00:00:00 | | 2018-06-27 | 2,080,860 | 17.55 | 17.75 | 17.24 | 17.27 | 00:00:00 | | 2018-06-28 | 2,302,216 | 17.33 | 17.46 | 16.97 | 17.20 | 00:00:00 | | 2018-06-29 | 4,949,884 | 17.22 | 18.09 | 17.22 | 17.78 | 00:00:00 | | 2018-07-02 | 2,815,530 | 17.53 | 17.88 | 17.26 | 17.80 | 00:00:00 | | 2018-07-03 | 2,857,984 | 18.04 | 18.16 | 17.21 | 17.51 | 00:00:00 | | 2018-07-05 | 2,247,153 | 17.59 | 17.64 | 17.11 | 17.17 | 00:00:00 | | 2018-07-06 | 1,198,867 | 17.14 | 17.45 | 17.05 | 17.39 | 00:00:00 | | 2018-07-09 | 1,048,060 | 17.50 | 18.01 | 17.43 | 17.98 | 00:00:00 | | 2018-07-10 | 1,374,789 | 18.16 | 18.37 | 17.90 | 17.98 | 00:00:00 | | 2018-07-11 | 2,009,813 | 17.83 | 17.93 | 17.35 | 17.50 | 00:00:00 | | 2018-07-12 | 2,262,524 | 17.61 | 17.70 | 16.93 | 17.08 | 00:00:00 | | 2018-07-13 | 1,038,380 | 17.12 | 17.41 | 17.10 | 17.16 | 00:00:00 | | 2018-07-16 | 1,522,148 | 16.95 | 17.26 | 16.90 | 17.24 | 00:00:00 | | 2018-07-17 | 1,679,414 | 17.19 | 17.28 | 16.99 | 17.12 | 00:00:00 | | 2018-07-18 | 2,108,233 | 17.17 | 17.17 | 16.73 | 17.04 | 00:00:00 | | 2018-07-19 | 2,069,693 | 16.97 | 17.19 | 16.97 | 17.09 | 00:00:00 | | 2018-07-20 | 1,274,502 | 17.14 | 17.33 | 17.02 | 17.20 | 00:00:00 | | 2018-07-23 | 1,967,582 | 17.28 | 17.39 | 17.05 | 17.26 | 00:00:00 | | 2018-07-24 | 1,879,822 | 17.39 | 17.39 | 16.87 | 16.89 | 00:00:00 | | 2018-07-25 | 2,493,606 | 16.92 | 17.00 | 16.61 | 16.90 | 00:00:00 | | 2018-07-26 | 3,154,364 | 16.91 | 17.15 | 16.84 | 17.01 | 00:00:00 | | 2018-07-27 | 3,012,525 | 17.02 | 17.04 | 15.79 | 15.86 | 00:00:00 | | 2018-07-30 | 2,631,190 | 16.00 | 16.13 | 15.71 | 15.84 | 00:00:00 | | 2018-07-31 | 2,047,835 | 15.89 | 16.37 | 15.75 | 16.28 | 00:00:00 | | 2018-08-01 | 2,377,818 | 16.15 | 16.15 | 15.82 | 16.09 | 00:00:00 | | 2018-08-02 | 5,080,080 | 15.78 | 15.90 | 14.47 | 15.75 | 00:00:00 | | 2018-08-03 | 3,299,931 | 15.78 | 16.05 | 15.67 | 15.95 | 00:00:00 | | 2018-08-06 | 2,432,361 | 15.87 | 16.27 | 15.60 | 16.10 | 00:00:00 | | 2018-08-07 | 2,582,805 | 16.29 | 16.42 | 15.96 | 15.97 | 00:00:00 | | 2018-08-08 | 1,879,833 | 15.89 | 16.03 | 15.67 | 15.92 | 00:00:00 | | 2018-08-09 | 2,486,107 | 15.92 | 16.18 | 15.88 | 16.02 | 00:00:00 | | 2018-08-10 | 2,399,950 | 15.92 | 16.02 | 15.71 | 15.79 | 00:00:00 | | 2018-08-13 | 1,953,072 | 15.75 | 15.82 | 15.40 | 15.42 | 00:00:00 | | 2018-08-14 | 1,301,919 | 15.64 | 15.71 | 15.41 | 15.42 | 00:00:00 | | 2018-08-15 | 2,668,735 | 15.19 | 15.29 | 14.83 | 15.03 | 00:00:00 | | 2018-08-16 | 1,878,528 | 15.03 | 15.11 | 14.75 | 14.91 | 00:00:00 | | 2018-08-17 | 1,296,396 | 15.20 | 15.36 | 15.12 | 15.19 | 00:00:00 | | 2018-08-20 | 2,591,662 | 15.13 | 15.32 | 15.07 | 15.29 | 00:00:00 | | 2018-08-21 | 168,612 | 15.41 | 15.62 | 15.41 | 15.51 | 00:00:00 | | 2018-08-22 | 1,346,162 | 15.66 | 15.92 | 15.62 | 15.85 | 00:00:00 | | 2018-08-23 | 1,197,232 | 15.80 | 15.80 | 15.53 | 15.62 | 00:00:00 | | 2018-08-24 | 1,920,215 | 15.76 | 16.02 | 15.69 | 15.91 | 00:00:00 | | 2018-08-27 | 1,189,202 | 15.91 | 16.08 | 15.67 | 15.71 | 00:00:00 | | 2018-08-28 | 1,595,453 | 15.71 | 15.80 | 15.38 | 15.65 | 00:00:00 | | 2018-08-29 | 1,554,787 | 15.65 | 16.04 | 15.52 | 16.00 | 00:00:00 | | 2018-08-30 | 1,173,710 | 15.99 | 16.00 | 15.70 | 15.92 | 00:00:00 | | 2018-08-31 | 1,642,034 | 15.91 | 15.97 | 15.72 | 15.94 | 00:00:00 | | 2018-09-04 | 1,977,539 | 15.97 | 16.06 | 15.36 | 15.40 | 00:00:00 | | 2018-09-05 | 1,692,991 | 15.33 | 15.47 | 15.01 | 15.42 | 00:00:00 | | 2018-09-06 | 2,221,528 | 15.36 | 15.39 | 14.77 | 14.88 | 00:00:00 | | 2018-09-07 | 1,668,888 | 14.77 | 15.01 | 14.54 | 14.92 | 00:00:00 | | 2018-09-10 | 2,470,224 | 14.94 | 15.27 | 14.94 | 15.06 | 00:00:00 | | 2018-09-11 | 3,636,546 | 14.30 | 14.94 | 14.00 | 14.85 | 00:00:00 | | 2018-09-12 | 2,335,436 | 14.98 | 15.08 | 14.62 | 14.65 | 00:00:00 | | 2018-09-13 | 2,498,584 | 14.67 | 14.85 | 14.58 | 14.70 | 00:00:00 | | 2018-09-14 | 2,458,109 | 14.67 | 14.84 | 14.56 | 14.60 | 00:00:00 | | 2018-09-17 | 2,177,624 | 14.63 | 14.82 | 14.49 | 14.61 | 00:00:00 | | 2018-09-18 | 374,753 | 14.73 | 14.86 | 14.67 | 14.79 | 00:00:00 | | 2018-09-19 | 2,631,177 | 14.57 | 14.93 | 14.57 | 14.80 | 00:00:00 | | 2018-09-20 | 3,258,484 | 14.96 | 15.02 | 14.54 | 14.70 | 00:00:00 | | 2018-09-21 | 6,149,557 | 14.77 | 14.77 | 14.45 | 14.61 | 00:00:00 | | 2018-09-24 | 2,164,542 | 14.73 | 14.92 | 14.48 | 14.57 | 00:00:00 | | 2018-09-25 | 2,387,074 | 14.61 | 14.70 | 14.24 | 14.36 | 00:00:00 | | 2018-09-26 | 3,265,894 | 14.25 | 14.43 | 13.90 | 13.92 | 00:00:00 | | 2018-09-27 | 3,833,774 | 14.09 | 14.35 | 13.95 | 14.33 | 00:00:00 | | 2018-09-28 | 2,597,021 | 14.28 | 14.56 | 14.22 | 14.31 | 00:00:00 | | 2018-10-01 | 2,566,560 | 14.41 | 14.44 | 13.93 | 14.01 | 00:00:00 | | 2018-10-02 | 2,915,483 | 14.01 | 14.27 | 13.87 | 14.03 | 00:00:00 | | 2018-10-03 | 3,901,371 | 14.09 | 14.49 | 13.94 | 14.26 | 00:00:00 | | 2018-10-04 | 3,638,829 | 14.24 | 14.49 | 14.01 | 14.26 | 00:00:00 | | 2018-10-05 | 2,055,499 | 14.32 | 14.41 | 13.99 | 14.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
