|
 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 | | 2002-05-28 | 374,000 | 24.75 | 24.96 | 24.60 | 24.78 | 00:00:00 | | 2002-05-29 | 264,200 | 24.75 | 24.75 | 24.05 | 24.05 | 00:00:00 | | 2002-05-30 | 210,800 | 24.05 | 24.37 | 23.91 | 24.10 | 00:00:00 | | 2002-05-31 | 588,000 | 24.10 | 24.53 | 24.00 | 24.16 | 00:00:00 | | 2002-06-03 | 551,000 | 24.25 | 24.30 | 23.74 | 23.85 | 00:00:00 | | 2002-06-04 | 247,600 | 23.85 | 24.06 | 23.25 | 23.77 | 00:00:00 | | 2002-06-05 | 516,000 | 23.77 | 24.00 | 23.21 | 23.40 | 00:00:00 | | 2002-06-06 | 405,000 | 23.40 | 23.80 | 22.67 | 22.69 | 00:00:00 | | 2002-06-07 | 244,800 | 22.68 | 23.00 | 22.58 | 22.99 | 00:00:00 | | 2002-06-10 | 332,600 | 22.89 | 23.00 | 22.50 | 22.60 | 00:00:00 | | 2002-06-11 | 123,800 | 22.56 | 22.90 | 22.51 | 22.51 | 00:00:00 | | 2002-06-12 | 418,000 | 22.51 | 22.67 | 22.50 | 22.51 | 00:00:00 | | 2002-06-13 | 299,800 | 22.61 | 23.70 | 22.61 | 23.40 | 00:00:00 | | 2002-06-14 | 206,800 | 23.20 | 23.20 | 22.70 | 23.15 | 00:00:00 | | 2002-06-17 | 220,400 | 23.05 | 23.61 | 23.03 | 23.26 | 00:00:00 | | 2002-06-18 | 524,400 | 23.05 | 23.36 | 22.60 | 23.11 | 00:00:00 | | 2002-06-19 | 136,400 | 22.95 | 23.46 | 22.60 | 22.60 | 00:00:00 | | 2002-06-20 | 252,000 | 22.75 | 22.85 | 22.49 | 22.61 | 00:00:00 | | 2002-06-21 | 161,400 | 22.39 | 22.79 | 22.39 | 22.53 | 00:00:00 | | 2002-06-24 | 215,000 | 22.50 | 22.50 | 21.95 | 22.08 | 00:00:00 | | 2002-06-25 | 199,800 | 22.00 | 22.60 | 22.00 | 22.25 | 00:00:00 | | 2002-06-26 | 216,600 | 22.40 | 22.40 | 22.01 | 22.29 | 00:00:00 | | 2002-06-27 | 440,800 | 22.31 | 22.35 | 21.70 | 21.87 | 00:00:00 | | 2002-06-28 | 1,158,800 | 21.75 | 21.94 | 21.25 | 21.25 | 00:00:00 | | 2002-07-01 | 600,400 | 21.35 | 21.54 | 20.85 | 21.10 | 00:00:00 | | 2002-07-02 | 475,400 | 21.10 | 21.48 | 20.00 | 20.41 | 00:00:00 | | 2002-07-03 | 452,600 | 20.25 | 20.45 | 19.87 | 20.09 | 00:00:00 | | 2002-07-05 | 217,400 | 19.65 | 20.42 | 19.65 | 20.41 | 00:00:00 | | 2002-07-08 | 442,800 | 19.80 | 20.39 | 19.80 | 20.23 | 00:00:00 | | 2002-07-09 | 207,400 | 20.23 | 20.34 | 20.03 | 20.18 | 00:00:00 | | 2002-07-10 | 387,000 | 20.26 | 20.34 | 19.24 | 19.53 | 00:00:00 | | 2002-07-11 | 353,800 | 19.53 | 19.89 | 19.01 | 19.56 | 00:00:00 | | 2002-07-12 | 388,800 | 19.49 | 19.60 | 19.25 | 19.40 | 00:00:00 | | 2002-07-15 | 565,600 | 19.40 | 19.40 | 18.20 | 18.59 | 00:00:00 | | 2002-07-16 | 647,400 | 18.56 | 18.62 | 18.26 | 18.49 | 00:00:00 | | 2002-07-17 | 414,200 | 18.50 | 18.84 | 18.50 | 18.61 | 00:00:00 | | 2002-07-18 | 396,800 | 18.56 | 19.09 | 18.56 | 19.05 | 00:00:00 | | 2002-07-19 | 4,418,400 | 14.25 | 14.50 | 11.66 | 12.98 | 00:00:00 | | 2002-07-22 | 1,646,600 | 12.98 | 13.25 | 11.80 | 12.52 | 00:00:00 | | 2002-07-23 | 1,052,600 | 12.52 | 12.69 | 11.20 | 11.20 | 00:00:00 | | 2002-07-24 | 991,000 | 10.20 | 12.85 | 9.80 | 11.40 | 00:00:00 | | 2002-07-25 | 435,200 | 11.40 | 12.19 | 11.35 | 11.35 | 00:00:00 | | 2002-07-26 | 783,600 | 11.36 | 12.55 | 11.35 | 12.45 | 00:00:00 | | 2002-07-29 | 671,400 | 12.20 | 13.10 | 12.20 | 12.86 | 00:00:00 | | 2002-07-30 | 953,800 | 12.90 | 13.65 | 12.65 | 13.60 | 00:00:00 | | 2002-07-31 | 1,028,200 | 13.45 | 14.23 | 13.15 | 14.00 | 00:00:00 | | 2002-08-01 | 761,400 | 13.75 | 14.05 | 13.50 | 13.51 | 00:00:00 | | 2002-08-02 | 661,600 | 13.51 | 13.78 | 13.10 | 13.16 | 00:00:00 | | 2002-08-05 | 742,600 | 12.75 | 13.15 | 12.75 | 13.00 | 00:00:00 | | 2002-08-06 | 707,800 | 13.01 | 13.14 | 13.00 | 13.05 | 00:00:00 | | 2002-08-07 | 833,800 | 13.00 | 13.00 | 11.70 | 12.10 | 00:00:00 | | 2002-08-08 | 390,200 | 12.23 | 12.80 | 12.23 | 12.79 | 00:00:00 | | 2002-08-09 | 490,400 | 12.76 | 13.24 | 12.60 | 13.24 | 00:00:00 | | 2002-08-12 | 418,600 | 13.15 | 13.49 | 12.90 | 13.39 | 00:00:00 | | 2002-08-13 | 360,000 | 13.37 | 13.65 | 12.92 | 13.01 | 00:00:00 | | 2002-08-14 | 538,000 | 13.01 | 13.19 | 12.75 | 13.11 | 00:00:00 | | 2002-08-15 | 230,000 | 13.24 | 14.00 | 13.24 | 14.00 | 00:00:00 | | 2002-08-16 | 341,800 | 13.80 | 13.83 | 13.30 | 13.55 | 00:00:00 | | 2002-08-19 | 287,200 | 13.56 | 14.13 | 13.56 | 14.05 | 00:00:00 | | 2002-08-20 | 336,400 | 14.05 | 14.50 | 13.82 | 13.92 | 00:00:00 | | 2002-08-21 | 261,800 | 14.00 | 14.45 | 13.94 | 14.42 | 00:00:00 | | 2002-08-22 | 539,400 | 14.47 | 15.50 | 14.44 | 15.47 | 00:00:00 | | 2002-08-23 | 368,800 | 15.40 | 15.40 | 15.02 | 15.35 | 00:00:00 | | 2002-08-26 | 268,400 | 15.35 | 15.60 | 15.00 | 15.45 | 00:00:00 | | 2002-08-27 | 340,600 | 15.45 | 15.53 | 15.06 | 15.07 | 00:00:00 | | 2002-08-28 | 406,800 | 15.00 | 15.20 | 14.30 | 14.42 | 00:00:00 | | 2002-08-29 | 256,400 | 14.39 | 14.50 | 14.20 | 14.20 | 00:00:00 | | 2002-08-30 | 236,800 | 14.20 | 14.40 | 14.00 | 14.13 | 00:00:00 | | 2002-09-03 | 562,600 | 13.93 | 13.93 | 13.01 | 13.18 | 00:00:00 | | 2002-09-04 | 222,000 | 13.18 | 13.77 | 13.18 | 13.47 | 00:00:00 | | 2002-09-05 | 247,400 | 13.43 | 13.53 | 13.10 | 13.15 | 00:00:00 | | 2002-09-06 | 236,600 | 13.25 | 13.95 | 13.25 | 13.70 | 00:00:00 | | 2002-09-09 | 268,600 | 13.68 | 13.75 | 13.35 | 13.68 | 00:00:00 | | 2002-09-10 | 334,600 | 13.59 | 14.00 | 13.40 | 13.61 | 00:00:00 | | 2002-09-11 | 223,600 | 13.90 | 14.12 | 13.70 | 14.06 | 00:00:00 | | 2002-09-12 | 286,200 | 13.97 | 13.97 | 13.45 | 13.68 | 00:00:00 | | 2002-09-13 | 223,000 | 13.58 | 13.64 | 13.26 | 13.55 | 00:00:00 | | 2002-09-16 | 237,400 | 13.45 | 13.45 | 13.10 | 13.36 | 00:00:00 | | 2002-09-17 | 336,600 | 13.36 | 13.37 | 13.00 | 13.04 | 00:00:00 | | 2002-09-18 | 299,200 | 13.01 | 13.17 | 13.00 | 13.13 | 00:00:00 | | 2002-09-19 | 158,600 | 13.10 | 13.16 | 12.85 | 12.86 | 00:00:00 | | 2002-09-20 | 256,200 | 12.86 | 12.92 | 12.20 | 12.53 | 00:00:00 | | 2002-09-23 | 179,400 | 12.50 | 12.73 | 12.10 | 12.22 | 00:00:00 | | 2002-09-24 | 556,200 | 12.40 | 12.89 | 12.19 | 12.40 | 00:00:00 | | 2002-09-25 | 230,200 | 12.50 | 12.93 | 12.37 | 12.78 | 00:00:00 | | 2002-09-26 | 774,600 | 12.80 | 13.20 | 12.79 | 12.99 | 00:00:00 | | 2002-09-27 | 345,000 | 13.00 | 13.06 | 12.58 | 12.64 | 00:00:00 | | 2002-09-30 | 286,000 | 12.50 | 12.98 | 12.27 | 12.66 | 00:00:00 | | 2002-10-01 | 440,200 | 12.70 | 13.23 | 12.70 | 13.19 | 00:00:00 | | 2002-10-02 | 360,800 | 13.29 | 13.29 | 12.99 | 13.06 | 00:00:00 | | 2002-10-03 | 300,600 | 12.90 | 13.30 | 12.75 | 12.77 | 00:00:00 | | 2002-10-04 | 176,800 | 12.78 | 13.00 | 12.32 | 12.45 | 00:00:00 | | 2002-10-07 | 144,200 | 12.50 | 12.52 | 12.10 | 12.15 | 00:00:00 | | 2002-10-08 | 559,800 | 12.11 | 12.30 | 11.35 | 11.40 | 00:00:00 | | 2002-10-09 | 715,400 | 11.41 | 11.75 | 10.68 | 10.68 | 00:00:00 | | 2002-10-10 | 350,400 | 10.69 | 10.99 | 10.65 | 10.90 | 00:00:00 | | 2002-10-11 | 369,600 | 11.00 | 11.49 | 10.99 | 11.48 | 00:00:00 | | 2002-10-14 | 214,400 | 11.38 | 11.80 | 11.38 | 11.77 | 00:00:00 | | 2002-10-15 | 327,800 | 11.87 | 12.63 | 11.87 | 12.53 | 00:00:00 | | 2002-10-16 | 361,400 | 12.63 | 12.63 | 12.13 | 12.31 | 00:00:00 | | 2002-10-17 | 249,800 | 12.41 | 12.64 | 12.36 | 12.40 | 00:00:00 | | 2002-10-18 | 754,000 | 12.41 | 12.48 | 12.15 | 12.45 | 00:00:00 | | 2002-10-21 | 358,000 | 12.25 | 12.58 | 12.25 | 12.45 | 00:00:00 | | 2002-10-22 | 258,800 | 12.45 | 12.45 | 12.25 | 12.40 | 00:00:00 | | 2002-10-23 | 240,200 | 12.40 | 12.45 | 12.22 | 12.45 | 00:00:00 | | 2002-10-24 | 357,400 | 12.45 | 12.67 | 12.40 | 12.60 | 00:00:00 | | 2002-10-25 | 383,200 | 12.51 | 13.29 | 12.23 | 13.27 | 00:00:00 | | 2002-10-28 | 401,200 | 13.29 | 13.69 | 13.14 | 13.25 | 00:00:00 | | 2002-10-29 | 462,800 | 13.19 | 13.24 | 12.35 | 12.52 | 00:00:00 | | 2002-10-30 | 351,600 | 12.42 | 12.90 | 12.42 | 12.84 | 00:00:00 | | 2002-10-31 | 389,800 | 12.85 | 12.90 | 12.75 | 12.90 | 00:00:00 | | 2002-11-01 | 464,800 | 12.83 | 13.18 | 12.82 | 13.10 | 00:00:00 | | 2002-11-04 | 263,000 | 13.13 | 13.56 | 13.05 | 13.29 | 00:00:00 | | 2002-11-05 | 390,400 | 13.28 | 13.29 | 12.50 | 12.50 | 00:00:00 | | 2002-11-06 | 269,200 | 12.36 | 13.10 | 12.36 | 13.10 | 00:00:00 | | 2002-11-07 | 223,400 | 13.12 | 13.14 | 12.64 | 12.75 | 00:00:00 | | 2002-11-08 | 428,200 | 12.75 | 12.93 | 12.55 | 12.66 | 00:00:00 | | 2002-11-11 | 152,400 | 12.57 | 12.58 | 12.16 | 12.36 | 00:00:00 | | 2002-11-12 | 342,800 | 12.36 | 12.36 | 11.82 | 12.09 | 00:00:00 | | 2002-11-13 | 241,200 | 11.99 | 12.23 | 11.74 | 11.88 | 00:00:00 | | 2002-11-14 | 255,400 | 11.91 | 12.04 | 11.78 | 11.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
