|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 705,000 | 21.50 | 22.75 | 21.50 | 22.75 | 00:00:00 | 2001-12-04 | 193,800 | 22.75 | 23.20 | 22.26 | 23.00 | 00:00:00 | 2001-12-05 | 215,800 | 23.10 | 23.85 | 23.10 | 23.54 | 00:00:00 | 2001-12-06 | 214,400 | 23.20 | 23.20 | 22.52 | 22.82 | 00:00:00 | 2001-12-07 | 228,400 | 22.75 | 23.90 | 22.75 | 23.70 | 00:00:00 | 2001-12-10 | 272,800 | 23.52 | 23.52 | 22.51 | 22.80 | 00:00:00 | 2001-12-11 | 356,400 | 22.70 | 22.80 | 21.88 | 21.88 | 00:00:00 | 2001-12-12 | 432,600 | 21.80 | 22.36 | 21.41 | 22.00 | 00:00:00 | 2001-12-13 | 203,200 | 21.95 | 22.47 | 21.86 | 22.02 | 00:00:00 | 2001-12-14 | 141,000 | 22.05 | 22.54 | 21.80 | 22.54 | 00:00:00 | 2001-12-17 | 172,400 | 22.51 | 22.90 | 21.76 | 21.85 | 00:00:00 | 2001-12-18 | 155,600 | 21.81 | 22.80 | 21.81 | 22.45 | 00:00:00 | 2001-12-19 | 499,800 | 22.55 | 23.19 | 21.86 | 22.93 | 00:00:00 | 2001-12-20 | 391,200 | 23.07 | 23.29 | 23.01 | 23.10 | 00:00:00 | 2001-12-21 | 335,800 | 23.02 | 23.63 | 23.02 | 23.56 | 00:00:00 | 2001-12-24 | 109,200 | 23.40 | 23.96 | 23.33 | 23.89 | 00:00:00 | 2001-12-26 | 166,000 | 23.95 | 24.60 | 23.85 | 24.21 | 00:00:00 | 2001-12-27 | 388,000 | 24.30 | 24.52 | 23.95 | 24.00 | 00:00:00 | 2001-12-28 | 276,000 | 24.45 | 25.04 | 24.37 | 24.64 | 00:00:00 | 2001-12-31 | 202,200 | 24.50 | 25.05 | 24.40 | 24.84 | 00:00:00 | 2002-01-02 | 406,200 | 24.93 | 25.00 | 24.00 | 24.01 | 00:00:00 | 2002-01-03 | 579,000 | 24.00 | 24.35 | 23.80 | 23.90 | 00:00:00 | 2002-01-04 | 372,000 | 24.00 | 24.48 | 24.00 | 24.37 | 00:00:00 | 2002-01-07 | 508,800 | 24.20 | 25.64 | 24.20 | 25.52 | 00:00:00 | 2002-01-08 | 1,251,800 | 24.50 | 24.75 | 24.16 | 24.74 | 00:00:00 | 2002-01-09 | 354,400 | 24.59 | 25.06 | 24.50 | 24.56 | 00:00:00 | 2002-01-10 | 352,600 | 24.50 | 24.80 | 24.10 | 24.14 | 00:00:00 | 2002-01-11 | 390,200 | 24.10 | 24.39 | 23.25 | 23.36 | 00:00:00 | 2002-01-14 | 612,400 | 23.25 | 23.25 | 22.32 | 22.34 | 00:00:00 | 2002-01-15 | 441,200 | 22.48 | 22.65 | 22.30 | 22.59 | 00:00:00 | 2002-01-16 | 214,800 | 22.80 | 22.93 | 22.45 | 22.85 | 00:00:00 | 2002-01-17 | 361,400 | 22.62 | 22.66 | 22.01 | 22.31 | 00:00:00 | 2002-01-18 | 467,800 | 22.32 | 22.32 | 22.00 | 22.07 | 00:00:00 | 2002-01-22 | 410,600 | 21.80 | 22.06 | 21.75 | 21.93 | 00:00:00 | 2002-01-23 | 377,400 | 21.95 | 22.05 | 21.71 | 21.71 | 00:00:00 | 2002-01-24 | 759,000 | 21.96 | 22.62 | 21.96 | 22.40 | 00:00:00 | 2002-01-25 | 419,000 | 22.40 | 22.61 | 22.01 | 22.50 | 00:00:00 | 2002-01-28 | 383,800 | 22.60 | 22.80 | 22.38 | 22.48 | 00:00:00 | 2002-01-29 | 461,800 | 22.58 | 23.10 | 22.06 | 22.40 | 00:00:00 | 2002-01-30 | 301,000 | 22.41 | 22.55 | 22.11 | 22.27 | 00:00:00 | 2002-01-31 | 334,000 | 22.25 | 22.85 | 22.25 | 22.85 | 00:00:00 | 2002-02-01 | 2,258 | 11.43 | 11.61 | 11.32 | 11.34 | 00:00:00 | 2002-02-04 | 377,800 | 22.35 | 23.30 | 22.15 | 22.78 | 00:00:00 | 2002-02-05 | 625,000 | 22.75 | 22.76 | 21.62 | 21.78 | 00:00:00 | 2002-02-06 | 485,400 | 21.74 | 22.05 | 21.24 | 21.49 | 00:00:00 | 2002-02-07 | 268,200 | 21.21 | 21.50 | 21.19 | 21.30 | 00:00:00 | 2002-02-08 | 351,000 | 21.30 | 22.20 | 21.29 | 22.20 | 00:00:00 | 2002-02-11 | 595,000 | 22.35 | 23.19 | 22.26 | 22.97 | 00:00:00 | 2002-02-12 | 243,800 | 22.89 | 22.95 | 22.00 | 22.40 | 00:00:00 | 2002-02-13 | 205,200 | 22.35 | 22.62 | 22.31 | 22.44 | 00:00:00 | 2002-02-14 | 374,200 | 22.44 | 22.44 | 21.69 | 21.96 | 00:00:00 | 2002-02-15 | 302,600 | 22.00 | 22.25 | 21.60 | 21.81 | 00:00:00 | 2002-02-19 | 198,800 | 21.81 | 22.22 | 21.60 | 22.05 | 00:00:00 | 2002-02-20 | 349,200 | 22.06 | 22.10 | 21.61 | 21.91 | 00:00:00 | 2002-02-21 | 346,600 | 21.85 | 22.65 | 21.85 | 22.53 | 00:00:00 | 2002-02-22 | 349,400 | 22.73 | 23.06 | 22.55 | 22.96 | 00:00:00 | 2002-02-25 | 437,800 | 23.30 | 23.44 | 23.10 | 23.26 | 00:00:00 | 2002-02-26 | 268,800 | 23.26 | 23.49 | 22.75 | 22.96 | 00:00:00 | 2002-02-27 | 161,000 | 23.00 | 23.30 | 22.99 | 23.00 | 00:00:00 | 2002-02-28 | 295,400 | 23.50 | 23.50 | 22.85 | 23.25 | 00:00:00 | 2002-03-01 | 408,800 | 23.25 | 23.66 | 23.20 | 23.51 | 00:00:00 | 2002-03-04 | 344,000 | 23.52 | 24.55 | 23.52 | 24.50 | 00:00:00 | 2002-03-05 | 262,000 | 24.41 | 24.75 | 24.06 | 24.40 | 00:00:00 | 2002-03-06 | 265,600 | 24.30 | 24.47 | 24.00 | 24.23 | 00:00:00 | 2002-03-07 | 807,400 | 24.35 | 26.00 | 24.35 | 25.65 | 00:00:00 | 2002-03-08 | 629,200 | 25.65 | 26.00 | 25.51 | 25.80 | 00:00:00 | 2002-03-11 | 508,400 | 25.90 | 27.49 | 25.86 | 27.05 | 00:00:00 | 2002-03-12 | 365,400 | 26.80 | 26.99 | 26.30 | 26.75 | 00:00:00 | 2002-03-13 | 294,400 | 26.79 | 26.79 | 25.50 | 25.81 | 00:00:00 | 2002-03-14 | 347,600 | 25.82 | 25.90 | 25.45 | 25.90 | 00:00:00 | 2002-03-15 | 170,600 | 25.90 | 26.70 | 25.81 | 26.55 | 00:00:00 | 2002-03-18 | 995,200 | 26.20 | 26.70 | 25.61 | 26.14 | 00:00:00 | 2002-03-19 | 432,600 | 26.30 | 27.00 | 26.00 | 26.62 | 00:00:00 | 2002-03-20 | 1,181,200 | 25.25 | 25.86 | 24.60 | 25.62 | 00:00:00 | 2002-03-21 | 397,000 | 25.50 | 25.99 | 25.21 | 25.89 | 00:00:00 | 2002-03-22 | 562,600 | 25.45 | 25.90 | 25.38 | 25.38 | 00:00:00 | 2002-03-25 | 430,600 | 24.90 | 25.39 | 24.84 | 25.08 | 00:00:00 | 2002-03-26 | 349,000 | 25.09 | 25.50 | 25.00 | 25.42 | 00:00:00 | 2002-03-27 | 382,200 | 25.45 | 26.11 | 25.20 | 26.11 | 00:00:00 | 2002-03-28 | 177,200 | 26.60 | 26.60 | 26.00 | 26.25 | 00:00:00 | 2002-04-01 | 395,200 | 26.25 | 27.40 | 26.16 | 26.84 | 00:00:00 | 2002-04-02 | 597,200 | 26.79 | 28.19 | 26.75 | 28.04 | 00:00:00 | 2002-04-03 | 820,200 | 27.90 | 28.32 | 27.05 | 27.17 | 00:00:00 | 2002-04-04 | 460,200 | 27.10 | 27.25 | 26.06 | 26.52 | 00:00:00 | 2002-04-05 | 373,800 | 26.32 | 26.50 | 25.88 | 25.91 | 00:00:00 | 2002-04-08 | 280,600 | 26.60 | 27.58 | 26.55 | 27.05 | 00:00:00 | 2002-04-09 | 274,800 | 27.04 | 27.05 | 26.25 | 26.61 | 00:00:00 | 2002-04-10 | 412,800 | 26.61 | 27.00 | 26.50 | 26.50 | 00:00:00 | 2002-04-11 | 229,000 | 26.74 | 27.35 | 26.68 | 26.69 | 00:00:00 | 2002-04-12 | 359,800 | 26.52 | 26.59 | 25.62 | 25.92 | 00:00:00 | 2002-04-15 | 159,200 | 26.10 | 26.15 | 25.77 | 26.07 | 00:00:00 | 2002-04-16 | 185,600 | 26.20 | 26.87 | 26.20 | 26.65 | 00:00:00 | 2002-04-17 | 399,400 | 26.80 | 26.80 | 25.66 | 25.75 | 00:00:00 | 2002-04-18 | 255,800 | 25.80 | 26.25 | 25.65 | 26.09 | 00:00:00 | 2002-04-19 | 246,200 | 26.10 | 26.10 | 25.71 | 25.93 | 00:00:00 | 2002-04-22 | 515,000 | 25.94 | 25.98 | 25.08 | 25.08 | 00:00:00 | 2002-04-23 | 529,200 | 25.10 | 26.00 | 25.09 | 25.62 | 00:00:00 | 2002-04-24 | 233,200 | 25.78 | 25.80 | 25.10 | 25.10 | 00:00:00 | 2002-04-25 | 654,600 | 25.10 | 25.11 | 24.60 | 25.01 | 00:00:00 | 2002-04-26 | 449,200 | 25.01 | 25.70 | 24.95 | 25.08 | 00:00:00 | 2002-04-29 | 725,200 | 25.00 | 25.00 | 23.46 | 23.55 | 00:00:00 | 2002-04-30 | 1,115,200 | 24.05 | 24.09 | 22.80 | 22.99 | 00:00:00 | 2002-05-01 | 1,546,400 | 23.00 | 23.40 | 22.80 | 23.09 | 00:00:00 | 2002-05-02 | 469,200 | 23.20 | 24.20 | 23.20 | 24.00 | 00:00:00 | 2002-05-03 | 201,200 | 24.05 | 24.40 | 23.77 | 24.25 | 00:00:00 | 2002-05-06 | 442,600 | 24.24 | 24.29 | 23.92 | 24.01 | 00:00:00 | 2002-05-07 | 646,200 | 24.01 | 24.02 | 23.40 | 23.79 | 00:00:00 | 2002-05-08 | 405,800 | 23.67 | 24.25 | 23.67 | 24.02 | 00:00:00 | 2002-05-09 | 379,600 | 24.02 | 24.15 | 23.80 | 23.86 | 00:00:00 | 2002-05-10 | 317,200 | 23.81 | 23.93 | 23.42 | 23.65 | 00:00:00 | 2002-05-13 | 139,400 | 23.55 | 23.85 | 23.15 | 23.70 | 00:00:00 | 2002-05-14 | 223,000 | 23.55 | 24.21 | 23.55 | 24.21 | 00:00:00 | 2002-05-15 | 288,200 | 24.20 | 24.25 | 23.44 | 23.64 | 00:00:00 | 2002-05-16 | 177,800 | 23.59 | 23.99 | 23.45 | 23.53 | 00:00:00 | 2002-05-17 | 260,000 | 23.51 | 23.61 | 23.00 | 23.19 | 00:00:00 | 2002-05-20 | 421,400 | 23.65 | 24.14 | 23.50 | 24.00 | 00:00:00 | 2002-05-21 | 287,600 | 23.76 | 24.00 | 23.70 | 23.74 | 00:00:00 | 2002-05-22 | 256,400 | 23.57 | 24.19 | 23.49 | 23.83 | 00:00:00 | 2002-05-23 | 216,000 | 23.79 | 24.35 | 23.78 | 24.22 | 00:00:00 | 2002-05-24 | 175,800 | 24.37 | 24.60 | 24.01 | 24.52 | 00:00:00 | 2002-05-28 | 374,000 | 24.75 | 24.96 | 24.60 | 24.78 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|