|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-05 | 2,055,499 | 14.32 | 14.41 | 13.99 | 14.04 | 00:00:00 | | 2018-10-08 | 2,401,681 | 13.78 | 14.22 | 13.71 | 14.05 | 00:00:00 | | 2018-10-09 | 2,935,556 | 14.09 | 14.64 | 14.02 | 14.55 | 00:00:00 | | 2018-10-10 | 2,769,539 | 14.56 | 14.69 | 14.15 | 14.16 | 00:00:00 | | 2018-10-11 | 2,724,566 | 14.14 | 14.52 | 13.97 | 14.14 | 00:00:00 | | 2018-10-12 | 2,055,127 | 14.39 | 14.39 | 13.90 | 14.16 | 00:00:00 | | 2018-10-15 | 3,028,991 | 14.41 | 14.81 | 14.33 | 14.53 | 00:00:00 | | 2018-10-16 | 2,650,966 | 14.55 | 14.81 | 14.46 | 14.75 | 00:00:00 | | 2018-10-17 | 1,437,682 | 14.73 | 14.86 | 14.43 | 14.51 | 00:00:00 | | 2018-10-18 | 1,205,115 | 14.33 | 14.60 | 14.18 | 14.51 | 00:00:00 | | 2018-10-19 | 2,412,496 | 14.48 | 14.80 | 14.47 | 14.54 | 00:00:00 | | 2018-10-22 | 686,482 | 14.50 | 14.60 | 14.15 | 14.21 | 00:00:00 | | 2018-10-23 | 4,200,247 | 14.02 | 14.45 | 13.94 | 14.28 | 00:00:00 | | 2018-10-24 | 3,871,990 | 14.38 | 14.54 | 13.35 | 13.35 | 00:00:00 | | 2018-10-25 | 4,814,889 | 13.53 | 13.88 | 13.34 | 13.75 | 00:00:00 | | 2018-10-26 | 4,668,480 | 13.54 | 13.75 | 13.36 | 13.54 | 00:00:00 | | 2018-10-29 | 3,884,804 | 13.59 | 13.84 | 13.16 | 13.30 | 00:00:00 | | 2018-10-30 | 5,825,764 | 12.97 | 14.62 | 12.81 | 14.27 | 00:00:00 | | 2018-10-31 | 6,852,270 | 14.43 | 15.78 | 14.43 | 15.65 | 00:00:00 | | 2018-11-01 | 3,941,125 | 15.54 | 16.09 | 15.45 | 15.64 | 00:00:00 | | 2018-11-02 | 3,344,511 | 15.72 | 15.84 | 14.75 | 14.86 | 00:00:00 | | 2018-11-05 | 3,546,159 | 15.15 | 15.50 | 15.10 | 15.44 | 00:00:00 | | 2018-11-06 | 2,498,836 | 15.48 | 15.82 | 15.25 | 15.57 | 00:00:00 | | 2018-11-07 | 2,445,640 | 15.75 | 15.89 | 15.48 | 15.85 | 00:00:00 | | 2018-11-08 | 1,565,892 | 15.85 | 16.01 | 15.36 | 15.40 | 00:00:00 | | 2018-11-09 | 1,724,173 | 15.17 | 15.78 | 15.14 | 15.56 | 00:00:00 | | 2018-11-12 | 2,648,960 | 15.79 | 15.79 | 15.23 | 15.25 | 00:00:00 | | 2018-11-13 | 3,010,359 | 15.31 | 15.55 | 15.13 | 15.29 | 00:00:00 | | 2018-11-14 | 4,367,244 | 15.59 | 15.64 | 14.41 | 14.59 | 00:00:00 | | 2018-11-15 | 963,835 | 14.41 | 14.65 | 14.34 | 14.58 | 00:00:00 | | 2018-11-16 | 2,413,193 | 14.54 | 14.69 | 14.38 | 14.40 | 00:00:00 | | 2018-11-19 | 2,149,166 | 14.35 | 14.47 | 14.22 | 14.27 | 00:00:00 | | 2018-11-20 | 3,334,837 | 14.04 | 14.14 | 13.66 | 13.75 | 00:00:00 | | 2018-11-21 | 4,080,385 | 13.84 | 14.10 | 13.70 | 13.85 | 00:00:00 | | 2018-11-23 | 1,194,666 | 13.53 | 13.63 | 13.30 | 13.51 | 00:00:00 | | 2018-11-26 | 2,159,230 | 13.57 | 13.88 | 13.46 | 13.72 | 00:00:00 | | 2018-11-27 | 2,484,040 | 13.69 | 13.79 | 13.12 | 13.44 | 00:00:00 | | 2018-11-28 | 2,000,132 | 13.39 | 13.70 | 13.19 | 13.69 | 00:00:00 | | 2018-11-29 | 1,873,966 | 13.70 | 13.88 | 13.63 | 13.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
