|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 2,054,800 | 29.25 | 30.08 | 27.00 | 29.04 | 00:00:00 | | 2001-06-08 | 403,000 | 29.00 | 29.99 | 28.50 | 29.34 | 00:00:00 | | 2001-06-11 | 556,600 | 29.40 | 30.60 | 28.58 | 28.88 | 00:00:00 | | 2001-06-12 | 784,200 | 28.83 | 29.16 | 27.95 | 28.16 | 00:00:00 | | 2001-06-13 | 552,200 | 28.30 | 29.36 | 28.30 | 29.05 | 00:00:00 | | 2001-06-14 | 735,600 | 29.10 | 29.10 | 27.02 | 27.60 | 00:00:00 | | 2001-06-15 | 532,400 | 27.58 | 28.48 | 27.52 | 28.10 | 00:00:00 | | 2001-06-18 | 694,400 | 28.70 | 29.49 | 28.30 | 28.30 | 00:00:00 | | 2001-06-19 | 771,800 | 27.95 | 29.10 | 26.90 | 27.05 | 00:00:00 | | 2001-06-20 | 1,066,200 | 27.15 | 27.15 | 25.40 | 26.25 | 00:00:00 | | 2001-06-21 | 726,800 | 26.25 | 26.39 | 25.70 | 25.80 | 00:00:00 | | 2001-06-22 | 654,200 | 26.05 | 26.30 | 25.00 | 25.78 | 00:00:00 | | 2001-06-25 | 590,200 | 27.00 | 27.00 | 25.45 | 25.65 | 00:00:00 | | 2001-06-26 | 504,000 | 25.25 | 25.70 | 25.07 | 25.46 | 00:00:00 | | 2001-06-27 | 325,800 | 25.46 | 25.95 | 25.40 | 25.59 | 00:00:00 | | 2001-06-28 | 425,800 | 25.59 | 26.05 | 25.48 | 25.90 | 00:00:00 | | 2001-06-29 | 1,199,400 | 25.80 | 26.59 | 25.30 | 25.30 | 00:00:00 | | 2001-07-02 | 469,400 | 25.60 | 26.15 | 25.55 | 25.69 | 00:00:00 | | 2001-07-03 | 315,200 | 25.60 | 26.45 | 25.60 | 25.96 | 00:00:00 | | 2001-07-05 | 500,200 | 25.85 | 25.85 | 24.79 | 25.28 | 00:00:00 | | 2001-07-06 | 445,400 | 25.53 | 25.70 | 25.15 | 25.34 | 00:00:00 | | 2001-07-09 | 487,000 | 25.22 | 25.55 | 23.60 | 23.66 | 00:00:00 | | 2001-07-10 | 962,800 | 23.41 | 24.30 | 22.91 | 23.10 | 00:00:00 | | 2001-07-11 | 1,367,400 | 23.10 | 23.11 | 20.50 | 21.60 | 00:00:00 | | 2001-07-12 | 549,000 | 22.08 | 23.20 | 21.71 | 22.57 | 00:00:00 | | 2001-07-13 | 488,400 | 23.00 | 23.70 | 22.51 | 23.32 | 00:00:00 | | 2001-07-16 | 623,800 | 23.33 | 23.35 | 21.83 | 22.19 | 00:00:00 | | 2001-07-17 | 401,000 | 22.20 | 22.40 | 21.77 | 22.40 | 00:00:00 | | 2001-07-18 | 390,600 | 22.30 | 22.60 | 21.80 | 21.86 | 00:00:00 | | 2001-07-19 | 396,200 | 22.11 | 22.60 | 21.82 | 22.38 | 00:00:00 | | 2001-07-20 | 3,827,800 | 21.80 | 22.40 | 18.30 | 19.25 | 00:00:00 | | 2001-07-23 | 1,539,200 | 21.50 | 21.50 | 19.25 | 20.14 | 00:00:00 | | 2001-07-24 | 865,000 | 20.95 | 21.05 | 19.80 | 19.80 | 00:00:00 | | 2001-07-25 | 863,800 | 20.05 | 21.60 | 19.85 | 21.00 | 00:00:00 | | 2001-07-26 | 1,269,200 | 21.25 | 25.00 | 21.25 | 25.00 | 00:00:00 | | 2001-07-27 | 1,021,000 | 24.50 | 24.50 | 23.40 | 23.48 | 00:00:00 | | 2001-07-30 | 499,600 | 23.49 | 25.20 | 23.48 | 23.51 | 00:00:00 | | 2001-07-31 | 793,600 | 24.30 | 24.70 | 23.95 | 24.27 | 00:00:00 | | 2001-08-01 | 424,800 | 24.27 | 24.51 | 24.01 | 24.40 | 00:00:00 | | 2001-08-02 | 380,000 | 24.50 | 24.60 | 23.99 | 24.16 | 00:00:00 | | 2001-08-03 | 343,400 | 24.02 | 24.05 | 23.40 | 23.80 | 00:00:00 | | 2001-08-06 | 538,200 | 23.25 | 24.45 | 23.20 | 23.39 | 00:00:00 | | 2001-08-07 | 452,000 | 23.80 | 23.85 | 23.46 | 23.74 | 00:00:00 | | 2001-08-08 | 473,200 | 23.43 | 24.32 | 23.37 | 23.68 | 00:00:00 | | 2001-08-09 | 283,800 | 23.00 | 23.16 | 22.76 | 23.05 | 00:00:00 | | 2001-08-10 | 255,400 | 23.35 | 23.50 | 22.79 | 23.30 | 00:00:00 | | 2001-08-13 | 590,200 | 23.47 | 24.50 | 23.45 | 24.50 | 00:00:00 | | 2001-08-14 | 795,800 | 25.00 | 26.50 | 24.76 | 26.50 | 00:00:00 | | 2001-08-15 | 550,800 | 26.21 | 26.48 | 25.82 | 26.48 | 00:00:00 | | 2001-08-16 | 472,600 | 26.00 | 26.58 | 25.95 | 26.34 | 00:00:00 | | 2001-08-17 | 510,200 | 26.31 | 27.00 | 25.65 | 26.66 | 00:00:00 | | 2001-08-20 | 417,200 | 26.30 | 27.06 | 25.71 | 27.06 | 00:00:00 | | 2001-08-21 | 607,000 | 27.05 | 28.32 | 27.05 | 27.57 | 00:00:00 | | 2001-08-22 | 638,400 | 27.70 | 28.50 | 27.60 | 28.02 | 00:00:00 | | 2001-08-23 | 554,600 | 28.02 | 28.02 | 27.05 | 27.35 | 00:00:00 | | 2001-08-24 | 240,800 | 27.50 | 27.90 | 27.30 | 27.60 | 00:00:00 | | 2001-08-27 | 276,200 | 27.75 | 27.75 | 26.62 | 27.55 | 00:00:00 | | 2001-08-28 | 360,800 | 27.75 | 28.23 | 27.39 | 27.64 | 00:00:00 | | 2001-08-29 | 493,800 | 27.70 | 27.79 | 25.50 | 26.06 | 00:00:00 | | 2001-08-30 | 348,600 | 26.25 | 26.69 | 25.30 | 26.04 | 00:00:00 | | 2001-08-31 | 155,400 | 26.04 | 26.28 | 25.66 | 26.00 | 00:00:00 | | 2001-09-04 | 186,600 | 25.85 | 27.18 | 25.85 | 26.75 | 00:00:00 | | 2001-09-05 | 495,400 | 27.00 | 27.00 | 26.55 | 26.83 | 00:00:00 | | 2001-09-06 | 733,800 | 26.50 | 26.50 | 25.75 | 26.02 | 00:00:00 | | 2001-09-07 | 456,000 | 25.77 | 25.90 | 25.17 | 25.59 | 00:00:00 | | 2001-09-10 | 356,000 | 25.34 | 25.45 | 25.16 | 25.39 | 00:00:00 | | 2001-09-17 | 195,600 | 25.39 | 25.40 | 24.15 | 25.00 | 00:00:00 | | 2001-09-18 | 271,600 | 25.00 | 25.00 | 24.45 | 24.46 | 00:00:00 | | 2001-09-19 | 823,800 | 24.45 | 24.76 | 22.60 | 23.15 | 00:00:00 | | 2001-09-20 | 284,200 | 23.25 | 23.41 | 22.63 | 23.21 | 00:00:00 | | 2001-09-21 | 363,600 | 23.11 | 23.11 | 22.00 | 22.44 | 00:00:00 | | 2001-09-24 | 344,200 | 22.75 | 23.45 | 22.27 | 22.38 | 00:00:00 | | 2001-09-25 | 455,600 | 22.36 | 22.55 | 21.10 | 21.43 | 00:00:00 | | 2001-09-26 | 443,800 | 21.60 | 21.70 | 20.07 | 20.10 | 00:00:00 | | 2001-09-27 | 632,000 | 20.06 | 20.95 | 19.61 | 20.95 | 00:00:00 | | 2001-09-28 | 475,800 | 21.35 | 21.67 | 21.31 | 21.43 | 00:00:00 | | 2001-10-01 | 290,400 | 21.43 | 23.02 | 21.43 | 23.02 | 00:00:00 | | 2001-10-02 | 480,800 | 23.02 | 23.93 | 22.56 | 22.56 | 00:00:00 | | 2001-10-03 | 144,400 | 22.74 | 23.31 | 22.70 | 23.09 | 00:00:00 | | 2001-10-04 | 319,800 | 23.34 | 24.07 | 22.88 | 23.92 | 00:00:00 | | 2001-10-05 | 111,000 | 24.05 | 24.05 | 23.50 | 23.76 | 00:00:00 | | 2001-10-08 | 163,800 | 23.76 | 24.35 | 23.55 | 23.65 | 00:00:00 | | 2001-10-09 | 356,600 | 23.60 | 26.10 | 23.60 | 25.70 | 00:00:00 | | 2001-10-10 | 522,800 | 25.70 | 27.00 | 25.45 | 26.85 | 00:00:00 | | 2001-10-11 | 296,400 | 27.06 | 27.60 | 26.70 | 27.60 | 00:00:00 | | 2001-10-12 | 834,200 | 27.70 | 27.70 | 24.50 | 25.72 | 00:00:00 | | 2001-10-15 | 265,000 | 25.60 | 26.65 | 25.60 | 26.02 | 00:00:00 | | 2001-10-16 | 448,600 | 26.25 | 26.82 | 26.10 | 26.75 | 00:00:00 | | 2001-10-17 | 343,400 | 26.90 | 27.23 | 26.90 | 27.15 | 00:00:00 | | 2001-10-18 | 458,800 | 26.70 | 27.00 | 25.46 | 25.47 | 00:00:00 | | 2001-10-19 | 281,000 | 25.45 | 26.11 | 25.23 | 25.58 | 00:00:00 | | 2001-10-22 | 333,400 | 25.85 | 27.12 | 25.81 | 26.70 | 00:00:00 | | 2001-10-23 | 480,000 | 26.49 | 27.18 | 26.15 | 27.00 | 00:00:00 | | 2001-10-24 | 408,400 | 26.92 | 26.92 | 26.22 | 26.49 | 00:00:00 | | 2001-10-25 | 269,800 | 26.49 | 26.55 | 26.40 | 26.53 | 00:00:00 | | 2001-10-26 | 235,800 | 26.53 | 27.21 | 26.50 | 27.21 | 00:00:00 | | 2001-10-29 | 464,000 | 27.45 | 28.45 | 27.20 | 28.35 | 00:00:00 | | 2001-10-30 | 342,800 | 28.36 | 28.36 | 26.82 | 26.82 | 00:00:00 | | 2001-10-31 | 315,600 | 26.84 | 27.60 | 26.50 | 27.60 | 00:00:00 | | 2001-11-01 | 668,600 | 27.00 | 27.98 | 26.30 | 27.54 | 00:00:00 | | 2001-11-02 | 249,800 | 27.68 | 27.90 | 27.10 | 27.39 | 00:00:00 | | 2001-11-05 | 423,200 | 27.29 | 27.45 | 26.40 | 26.40 | 00:00:00 | | 2001-11-06 | 487,400 | 26.39 | 26.50 | 25.47 | 26.12 | 00:00:00 | | 2001-11-07 | 270,000 | 25.95 | 26.45 | 25.47 | 25.84 | 00:00:00 | | 2001-11-08 | 583,800 | 25.84 | 25.84 | 24.50 | 25.00 | 00:00:00 | | 2001-11-09 | 349,000 | 24.88 | 25.11 | 24.86 | 25.00 | 00:00:00 | | 2001-11-12 | 464,600 | 24.45 | 24.75 | 24.10 | 24.50 | 00:00:00 | | 2001-11-13 | 430,600 | 24.51 | 24.95 | 24.50 | 24.84 | 00:00:00 | | 2001-11-14 | 348,000 | 24.97 | 24.99 | 24.50 | 24.89 | 00:00:00 | | 2001-11-15 | 419,800 | 24.75 | 24.75 | 23.00 | 23.04 | 00:00:00 | | 2001-11-16 | 550,600 | 23.04 | 23.55 | 22.60 | 22.95 | 00:00:00 | | 2001-11-19 | 388,600 | 23.05 | 23.63 | 22.90 | 23.50 | 00:00:00 | | 2001-11-20 | 439,600 | 23.68 | 24.00 | 23.18 | 24.00 | 00:00:00 | | 2001-11-21 | 264,400 | 24.00 | 24.00 | 23.34 | 23.40 | 00:00:00 | | 2001-11-23 | 86,000 | 23.49 | 23.54 | 23.25 | 23.25 | 00:00:00 | | 2001-11-26 | 406,600 | 23.01 | 23.83 | 22.57 | 23.72 | 00:00:00 | | 2001-11-27 | 245,400 | 23.80 | 23.80 | 23.00 | 23.51 | 00:00:00 | | 2001-11-28 | 175,600 | 23.50 | 23.72 | 23.10 | 23.11 | 00:00:00 | | 2001-11-29 | 313,400 | 23.35 | 23.35 | 22.15 | 22.27 | 00:00:00 | | 2001-11-30 | 607,200 | 23.00 | 23.30 | 21.90 | 22.00 | 00:00:00 | | 2001-12-03 | 705,000 | 21.50 | 22.75 | 21.50 | 22.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
