|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 255,400 | 11.91 | 12.04 | 11.78 | 11.98 | 00:00:00 | | 2002-11-15 | 326,000 | 11.99 | 12.29 | 11.88 | 12.28 | 00:00:00 | | 2002-11-18 | 477,200 | 12.28 | 12.46 | 12.16 | 12.31 | 00:00:00 | | 2002-11-19 | 309,400 | 12.25 | 12.43 | 12.20 | 12.21 | 00:00:00 | | 2002-11-20 | 380,600 | 12.21 | 12.54 | 12.20 | 12.36 | 00:00:00 | | 2002-11-21 | 334,400 | 12.56 | 13.16 | 12.51 | 13.01 | 00:00:00 | | 2002-11-22 | 370,800 | 13.00 | 13.21 | 12.93 | 13.02 | 00:00:00 | | 2002-11-25 | 466,400 | 13.01 | 13.55 | 13.01 | 13.39 | 00:00:00 | | 2002-11-26 | 349,600 | 13.33 | 13.75 | 13.30 | 13.30 | 00:00:00 | | 2002-11-27 | 281,400 | 13.31 | 13.93 | 13.31 | 13.59 | 00:00:00 | | 2002-11-29 | 95,800 | 13.80 | 14.06 | 13.79 | 13.98 | 00:00:00 | | 2002-12-02 | 577,400 | 14.13 | 14.59 | 14.03 | 14.57 | 00:00:00 | | 2002-12-03 | 294,800 | 14.48 | 14.48 | 14.16 | 14.35 | 00:00:00 | | 2002-12-04 | 243,400 | 14.30 | 14.59 | 14.15 | 14.50 | 00:00:00 | | 2002-12-05 | 375,000 | 14.52 | 14.90 | 14.52 | 14.87 | 00:00:00 | | 2002-12-06 | 640,400 | 14.88 | 14.93 | 14.64 | 14.92 | 00:00:00 | | 2002-12-09 | 299,200 | 14.95 | 15.02 | 14.90 | 14.95 | 00:00:00 | | 2002-12-10 | 498,800 | 14.85 | 15.07 | 14.85 | 15.00 | 00:00:00 | | 2002-12-11 | 416,600 | 15.00 | 15.20 | 14.90 | 15.15 | 00:00:00 | | 2002-12-12 | 880,800 | 15.05 | 15.90 | 15.01 | 15.86 | 00:00:00 | | 2002-12-13 | 1,590,000 | 16.05 | 17.90 | 16.03 | 17.70 | 00:00:00 | | 2002-12-16 | 905,200 | 17.70 | 17.79 | 16.89 | 17.07 | 00:00:00 | | 2002-12-17 | 593,000 | 17.00 | 17.07 | 16.60 | 16.62 | 00:00:00 | | 2002-12-18 | 786,600 | 16.53 | 16.53 | 15.92 | 16.30 | 00:00:00 | | 2002-12-19 | 255,800 | 16.29 | 16.45 | 16.12 | 16.41 | 00:00:00 | | 2002-12-20 | 639,800 | 16.51 | 17.03 | 16.51 | 16.95 | 00:00:00 | | 2002-12-23 | 528,800 | 16.95 | 16.97 | 16.48 | 16.85 | 00:00:00 | | 2002-12-24 | 359,600 | 16.90 | 17.65 | 16.75 | 17.54 | 00:00:00 | | 2002-12-26 | 308,200 | 17.55 | 17.70 | 17.07 | 17.20 | 00:00:00 | | 2002-12-27 | 218,000 | 17.05 | 17.10 | 16.80 | 16.91 | 00:00:00 | | 2002-12-30 | 413,000 | 16.75 | 17.16 | 16.70 | 16.93 | 00:00:00 | | 2002-12-31 | 413,800 | 16.93 | 17.30 | 16.88 | 17.28 | 00:00:00 | | 2003-01-02 | 868,400 | 17.28 | 18.01 | 17.17 | 17.70 | 00:00:00 | | 2003-01-03 | 249,800 | 17.65 | 17.90 | 17.60 | 17.81 | 00:00:00 | | 2003-01-06 | 614,200 | 17.81 | 17.85 | 17.64 | 17.79 | 00:00:00 | | 2003-01-07 | 562,200 | 17.80 | 17.80 | 17.10 | 17.18 | 00:00:00 | | 2003-01-08 | 716,200 | 17.00 | 17.00 | 16.35 | 16.49 | 00:00:00 | | 2003-01-09 | 373,800 | 16.50 | 16.92 | 16.40 | 16.75 | 00:00:00 | | 2003-01-10 | 335,400 | 16.72 | 16.95 | 16.65 | 16.94 | 00:00:00 | | 2003-01-13 | 356,400 | 16.97 | 16.98 | 16.55 | 16.80 | 00:00:00 | | 2003-01-14 | 276,800 | 16.79 | 17.12 | 16.60 | 16.60 | 00:00:00 | | 2003-01-15 | 346,000 | 16.68 | 16.72 | 16.10 | 16.39 | 00:00:00 | | 2003-01-16 | 174,400 | 16.48 | 17.01 | 16.48 | 16.98 | 00:00:00 | | 2003-01-17 | 438,600 | 16.95 | 16.98 | 16.45 | 16.71 | 00:00:00 | | 2003-01-21 | 414,600 | 16.80 | 17.01 | 16.65 | 16.82 | 00:00:00 | | 2003-01-22 | 727,800 | 16.83 | 16.83 | 16.06 | 16.17 | 00:00:00 | | 2003-01-23 | 179,400 | 16.18 | 16.57 | 16.18 | 16.46 | 00:00:00 | | 2003-01-24 | 494,200 | 16.11 | 16.11 | 15.40 | 15.46 | 00:00:00 | | 2003-01-27 | 553,000 | 15.45 | 15.46 | 14.55 | 14.76 | 00:00:00 | | 2003-01-28 | 517,200 | 15.00 | 15.99 | 15.00 | 15.75 | 00:00:00 | | 2003-01-29 | 414,400 | 15.50 | 15.83 | 15.35 | 15.60 | 00:00:00 | | 2003-01-30 | 543,400 | 15.85 | 16.50 | 15.70 | 15.70 | 00:00:00 | | 2003-01-31 | 433,200 | 15.70 | 15.70 | 15.30 | 15.48 | 00:00:00 | | 2003-02-03 | 280,200 | 15.65 | 15.95 | 15.54 | 15.72 | 00:00:00 | | 2003-02-04 | 291,000 | 15.73 | 16.00 | 15.72 | 15.97 | 00:00:00 | | 2003-02-05 | 164,400 | 15.98 | 16.05 | 15.55 | 15.58 | 00:00:00 | | 2003-02-06 | 248,800 | 15.41 | 15.65 | 15.20 | 15.48 | 00:00:00 | | 2003-02-07 | 150,400 | 15.54 | 15.57 | 15.30 | 15.36 | 00:00:00 | | 2003-02-10 | 477,600 | 15.37 | 15.95 | 15.36 | 15.95 | 00:00:00 | | 2003-02-11 | 147,600 | 15.95 | 15.95 | 15.42 | 15.53 | 00:00:00 | | 2003-02-12 | 249,000 | 15.53 | 15.62 | 15.27 | 15.48 | 00:00:00 | | 2003-02-13 | 230,000 | 15.48 | 15.48 | 14.90 | 15.11 | 00:00:00 | | 2003-02-14 | 252,400 | 15.18 | 15.29 | 14.99 | 15.12 | 00:00:00 | | 2003-02-18 | 205,200 | 15.03 | 15.40 | 15.03 | 15.39 | 00:00:00 | | 2003-02-19 | 366,600 | 15.39 | 15.39 | 15.01 | 15.13 | 00:00:00 | | 2003-02-20 | 339,200 | 15.12 | 15.40 | 14.60 | 15.14 | 00:00:00 | | 2003-02-21 | 410,600 | 15.20 | 16.22 | 15.20 | 16.22 | 00:00:00 | | 2003-02-24 | 395,600 | 16.42 | 16.88 | 16.27 | 16.83 | 00:00:00 | | 2003-02-25 | 886,600 | 16.84 | 17.34 | 16.84 | 17.01 | 00:00:00 | | 2003-02-26 | 360,400 | 17.01 | 17.20 | 16.62 | 16.93 | 00:00:00 | | 2003-02-27 | 292,800 | 16.93 | 17.18 | 16.60 | 16.85 | 00:00:00 | | 2003-02-28 | 580,600 | 16.90 | 17.80 | 16.90 | 17.80 | 00:00:00 | | 2003-03-03 | 535,800 | 17.89 | 17.93 | 17.26 | 17.36 | 00:00:00 | | 2003-03-04 | 477,400 | 17.26 | 18.00 | 17.26 | 17.92 | 00:00:00 | | 2003-03-05 | 353,000 | 17.92 | 17.92 | 17.61 | 17.73 | 00:00:00 | | 2003-03-06 | 542,000 | 17.73 | 17.80 | 17.37 | 17.56 | 00:00:00 | | 2003-03-07 | 434,400 | 17.57 | 17.78 | 17.57 | 17.66 | 00:00:00 | | 2003-03-10 | 231,600 | 17.58 | 17.68 | 17.47 | 17.51 | 00:00:00 | | 2003-03-11 | 419,000 | 17.66 | 17.66 | 17.30 | 17.41 | 00:00:00 | | 2003-03-12 | 1,828,200 | 16.60 | 16.60 | 15.38 | 15.77 | 00:00:00 | | 2003-03-13 | 574,000 | 15.85 | 16.19 | 15.55 | 16.18 | 00:00:00 | | 2003-03-14 | 518,200 | 16.17 | 16.18 | 15.66 | 15.70 | 00:00:00 | | 2003-03-17 | 585,200 | 15.70 | 15.99 | 15.48 | 15.81 | 00:00:00 | | 2003-03-18 | 639,800 | 15.86 | 16.02 | 15.75 | 16.02 | 00:00:00 | | 2003-03-19 | 406,200 | 16.02 | 16.85 | 15.81 | 16.06 | 00:00:00 | | 2003-03-20 | 502,600 | 15.95 | 16.30 | 15.83 | 16.19 | 00:00:00 | | 2003-03-21 | 418,200 | 16.23 | 16.23 | 15.85 | 16.04 | 00:00:00 | | 2003-03-24 | 317,400 | 16.00 | 16.01 | 15.77 | 15.83 | 00:00:00 | | 2003-03-25 | 90,800 | 15.85 | 16.15 | 15.85 | 16.02 | 00:00:00 | | 2003-03-26 | 146,400 | 16.02 | 16.10 | 15.90 | 16.00 | 00:00:00 | | 2003-03-27 | 103,400 | 15.97 | 16.08 | 15.95 | 16.01 | 00:00:00 | | 2003-03-28 | 296,000 | 15.95 | 16.38 | 15.95 | 16.34 | 00:00:00 | | 2003-03-31 | 171,200 | 16.34 | 16.53 | 16.27 | 16.53 | 00:00:00 | | 2003-04-01 | 340,000 | 16.40 | 16.99 | 16.40 | 16.77 | 00:00:00 | | 2003-04-02 | 557,000 | 16.77 | 17.09 | 16.30 | 16.51 | 00:00:00 | | 2003-04-03 | 327,600 | 16.50 | 16.92 | 16.50 | 16.63 | 00:00:00 | | 2003-04-04 | 286,800 | 16.68 | 16.80 | 16.33 | 16.53 | 00:00:00 | | 2003-04-07 | 400,400 | 16.60 | 16.73 | 16.11 | 16.15 | 00:00:00 | | 2003-04-08 | 1,006,200 | 16.15 | 16.18 | 15.65 | 16.12 | 00:00:00 | | 2003-04-09 | 646,200 | 16.12 | 16.45 | 16.07 | 16.33 | 00:00:00 | | 2003-04-10 | 602,800 | 16.33 | 16.64 | 16.23 | 16.58 | 00:00:00 | | 2003-04-11 | 306,800 | 16.47 | 16.79 | 16.38 | 16.41 | 00:00:00 | | 2003-04-14 | 212,400 | 16.45 | 16.85 | 16.40 | 16.60 | 00:00:00 | | 2003-04-15 | 287,200 | 16.60 | 16.91 | 16.48 | 16.69 | 00:00:00 | | 2003-04-16 | 264,400 | 16.71 | 17.10 | 16.71 | 16.91 | 00:00:00 | | 2003-04-17 | 368,200 | 16.81 | 17.24 | 16.81 | 17.15 | 00:00:00 | | 2003-04-21 | 276,000 | 17.25 | 17.45 | 17.17 | 17.33 | 00:00:00 | | 2003-04-22 | 244,400 | 17.28 | 17.28 | 16.96 | 17.26 | 00:00:00 | | 2003-04-23 | 389,200 | 17.20 | 17.50 | 16.85 | 17.19 | 00:00:00 | | 2003-04-24 | 260,400 | 17.44 | 17.44 | 16.95 | 17.15 | 00:00:00 | | 2003-04-25 | 187,200 | 17.09 | 17.25 | 17.03 | 17.04 | 00:00:00 | | 2003-04-28 | 397,000 | 17.04 | 17.10 | 16.64 | 16.90 | 00:00:00 | | 2003-04-29 | 370,400 | 17.25 | 17.26 | 16.90 | 17.02 | 00:00:00 | | 2003-04-30 | 264,800 | 17.03 | 17.29 | 17.02 | 17.20 | 00:00:00 | | 2003-05-01 | 258,400 | 16.85 | 17.39 | 16.85 | 17.22 | 00:00:00 | | 2003-05-02 | 410,400 | 17.15 | 17.67 | 17.05 | 17.43 | 00:00:00 | | 2003-05-05 | 325,600 | 17.35 | 17.57 | 17.34 | 17.51 | 00:00:00 | | 2003-05-06 | 504,400 | 17.51 | 17.99 | 17.51 | 17.88 | 00:00:00 | | 2003-05-07 | 273,400 | 17.84 | 18.20 | 17.75 | 18.01 | 00:00:00 | | 2003-05-08 | 424,600 | 18.00 | 18.15 | 17.80 | 17.94 | 00:00:00 | | 2003-05-09 | 425,600 | 17.95 | 19.02 | 17.95 | 19.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
