|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 425,600 | 17.95 | 19.02 | 17.95 | 19.00 | 00:00:00 | | 2003-05-12 | 563,200 | 18.95 | 19.50 | 18.95 | 19.34 | 00:00:00 | | 2003-05-13 | 421,000 | 19.35 | 19.35 | 18.93 | 19.02 | 00:00:00 | | 2003-05-14 | 534,400 | 19.06 | 19.76 | 19.06 | 19.72 | 00:00:00 | | 2003-05-15 | 1,113,000 | 19.72 | 21.20 | 19.69 | 21.00 | 00:00:00 | | 2003-05-16 | 648,600 | 20.99 | 21.05 | 20.70 | 21.00 | 00:00:00 | | 2003-05-19 | 357,600 | 20.55 | 21.23 | 20.35 | 20.98 | 00:00:00 | | 2003-05-20 | 410,600 | 20.98 | 20.98 | 20.10 | 20.45 | 00:00:00 | | 2003-05-21 | 673,200 | 20.40 | 21.75 | 20.33 | 21.57 | 00:00:00 | | 2003-05-22 | 312,400 | 21.56 | 21.56 | 20.93 | 21.11 | 00:00:00 | | 2003-05-23 | 163,000 | 21.10 | 21.47 | 20.99 | 21.32 | 00:00:00 | | 2003-05-27 | 311,000 | 21.32 | 21.82 | 21.28 | 21.55 | 00:00:00 | | 2003-05-28 | 209,200 | 21.80 | 22.10 | 21.47 | 21.58 | 00:00:00 | | 2003-05-29 | 769,800 | 21.67 | 21.98 | 21.57 | 21.94 | 00:00:00 | | 2003-05-30 | 342,000 | 21.93 | 22.50 | 21.88 | 22.35 | 00:00:00 | | 2003-06-02 | 1,230,200 | 22.35 | 22.41 | 21.50 | 21.58 | 00:00:00 | | 2003-06-03 | 1,165,800 | 21.70 | 21.95 | 20.50 | 21.84 | 00:00:00 | | 2003-06-04 | 512,800 | 21.84 | 22.52 | 21.84 | 22.52 | 00:00:00 | | 2003-06-05 | 335,400 | 22.45 | 23.14 | 22.41 | 23.02 | 00:00:00 | | 2003-06-06 | 268,800 | 23.06 | 23.45 | 22.94 | 22.95 | 00:00:00 | | 2003-06-09 | 780,400 | 22.95 | 23.13 | 22.80 | 22.90 | 00:00:00 | | 2003-06-10 | 249,800 | 22.85 | 23.14 | 22.70 | 23.08 | 00:00:00 | | 2003-06-11 | 790,400 | 23.15 | 24.61 | 23.15 | 24.00 | 00:00:00 | | 2003-06-12 | 310,200 | 23.95 | 24.20 | 23.70 | 23.98 | 00:00:00 | | 2003-06-13 | 574,400 | 23.85 | 23.85 | 22.95 | 23.49 | 00:00:00 | | 2003-06-16 | 229,000 | 23.44 | 23.45 | 23.15 | 23.30 | 00:00:00 | | 2003-06-17 | 326,000 | 22.90 | 23.22 | 22.89 | 22.92 | 00:00:00 | | 2003-06-18 | 810,000 | 23.43 | 23.89 | 23.38 | 23.65 | 00:00:00 | | 2003-06-19 | 498,600 | 23.67 | 23.83 | 23.40 | 23.45 | 00:00:00 | | 2003-06-20 | 693,800 | 23.42 | 23.43 | 22.10 | 22.10 | 00:00:00 | | 2003-06-23 | 402,400 | 22.16 | 22.21 | 21.80 | 21.92 | 00:00:00 | | 2003-06-24 | 139,000 | 21.85 | 22.16 | 21.70 | 22.09 | 00:00:00 | | 2003-06-25 | 155,400 | 21.75 | 22.39 | 21.75 | 21.90 | 00:00:00 | | 2003-06-26 | 527,200 | 21.91 | 22.15 | 21.87 | 22.06 | 00:00:00 | | 2003-06-27 | 528,200 | 22.15 | 23.20 | 22.14 | 22.81 | 00:00:00 | | 2003-06-30 | 309,600 | 22.81 | 22.87 | 22.71 | 22.74 | 00:00:00 | | 2003-07-01 | 356,200 | 22.70 | 22.71 | 22.57 | 22.70 | 00:00:00 | | 2003-07-02 | 195,800 | 22.70 | 22.95 | 22.70 | 22.90 | 00:00:00 | | 2003-07-03 | 144,800 | 22.80 | 22.80 | 22.52 | 22.64 | 00:00:00 | | 2003-07-07 | 718,800 | 22.70 | 22.94 | 22.16 | 22.50 | 00:00:00 | | 2003-07-08 | 428,400 | 22.50 | 22.50 | 22.29 | 22.46 | 00:00:00 | | 2003-07-09 | 1,038,400 | 22.50 | 22.50 | 21.90 | 22.02 | 00:00:00 | | 2003-07-10 | 983,000 | 22.10 | 22.10 | 21.24 | 21.50 | 00:00:00 | | 2003-07-11 | 485,400 | 21.50 | 21.50 | 21.07 | 21.08 | 00:00:00 | | 2003-07-14 | 543,800 | 21.30 | 21.54 | 21.30 | 21.39 | 00:00:00 | | 2003-07-15 | 734,000 | 21.49 | 21.60 | 20.93 | 21.16 | 00:00:00 | | 2003-07-16 | 572,600 | 21.25 | 21.33 | 20.78 | 20.90 | 00:00:00 | | 2003-07-17 | 427,200 | 20.80 | 20.90 | 20.72 | 20.85 | 00:00:00 | | 2003-07-18 | 355,600 | 20.79 | 21.13 | 20.71 | 21.00 | 00:00:00 | | 2003-07-21 | 178,200 | 21.02 | 21.04 | 20.72 | 20.75 | 00:00:00 | | 2003-07-22 | 798,600 | 20.74 | 20.80 | 20.05 | 20.36 | 00:00:00 | | 2003-07-23 | 658,800 | 20.40 | 20.40 | 19.91 | 19.99 | 00:00:00 | | 2003-07-24 | 1,056,600 | 19.85 | 19.89 | 19.19 | 19.43 | 00:00:00 | | 2003-07-25 | 397,600 | 19.63 | 20.19 | 19.49 | 20.12 | 00:00:00 | | 2003-07-28 | 427,200 | 20.02 | 20.16 | 19.35 | 19.78 | 00:00:00 | | 2003-07-29 | 421,200 | 19.64 | 19.71 | 19.06 | 19.20 | 00:00:00 | | 2003-07-30 | 530,000 | 19.35 | 19.35 | 18.55 | 18.78 | 00:00:00 | | 2003-07-31 | 1,700,400 | 18.80 | 18.85 | 18.42 | 18.65 | 00:00:00 | | 2003-08-01 | 297,400 | 18.66 | 18.89 | 18.50 | 18.65 | 00:00:00 | | 2003-08-04 | 319,000 | 18.55 | 18.98 | 18.42 | 18.49 | 00:00:00 | | 2003-08-05 | 870,000 | 18.55 | 18.85 | 18.55 | 18.67 | 00:00:00 | | 2003-08-06 | 919,600 | 18.60 | 18.71 | 18.32 | 18.51 | 00:00:00 | | 2003-08-07 | 337,400 | 18.51 | 18.73 | 18.50 | 18.60 | 00:00:00 | | 2003-08-08 | 364,000 | 18.80 | 19.43 | 18.80 | 19.32 | 00:00:00 | | 2003-08-11 | 266,600 | 19.22 | 19.51 | 19.10 | 19.33 | 00:00:00 | | 2003-08-12 | 199,000 | 19.43 | 19.55 | 19.26 | 19.48 | 00:00:00 | | 2003-08-13 | 243,000 | 19.48 | 19.66 | 19.30 | 19.66 | 00:00:00 | | 2003-08-14 | 193,800 | 19.62 | 19.62 | 19.00 | 19.48 | 00:00:00 | | 2003-08-15 | 53,600 | 19.40 | 19.40 | 19.11 | 19.39 | 00:00:00 | | 2003-08-18 | 190,200 | 19.44 | 19.53 | 19.06 | 19.20 | 00:00:00 | | 2003-08-19 | 251,200 | 19.10 | 19.31 | 19.05 | 19.22 | 00:00:00 | | 2003-08-20 | 219,400 | 19.30 | 19.51 | 19.05 | 19.47 | 00:00:00 | | 2003-08-21 | 210,200 | 19.57 | 19.90 | 19.49 | 19.51 | 00:00:00 | | 2003-08-22 | 257,000 | 19.45 | 19.90 | 19.39 | 19.40 | 00:00:00 | | 2003-08-25 | 250,000 | 19.50 | 19.59 | 19.10 | 19.30 | 00:00:00 | | 2003-08-26 | 275,400 | 19.32 | 19.37 | 19.04 | 19.30 | 00:00:00 | | 2003-08-27 | 250,600 | 19.20 | 19.43 | 19.15 | 19.32 | 00:00:00 | | 2003-08-28 | 780,000 | 19.22 | 20.00 | 19.11 | 19.78 | 00:00:00 | | 2003-08-29 | 1,204,000 | 19.78 | 20.20 | 19.75 | 20.20 | 00:00:00 | | 2003-09-02 | 383,000 | 20.40 | 20.45 | 19.93 | 20.07 | 00:00:00 | | 2003-09-03 | 1,061,800 | 20.15 | 20.22 | 19.62 | 19.65 | 00:00:00 | | 2003-09-04 | 728,600 | 19.60 | 19.60 | 19.12 | 19.29 | 00:00:00 | | 2003-09-05 | 507,800 | 19.14 | 19.40 | 19.10 | 19.25 | 00:00:00 | | 2003-09-08 | 369,800 | 19.30 | 19.48 | 19.23 | 19.36 | 00:00:00 | | 2003-09-09 | 600,800 | 19.37 | 19.70 | 19.33 | 19.62 | 00:00:00 | | 2003-09-10 | 665,800 | 19.65 | 19.83 | 19.46 | 19.73 | 00:00:00 | | 2003-09-11 | 464,800 | 19.80 | 19.93 | 19.55 | 19.81 | 00:00:00 | | 2003-09-12 | 406,800 | 19.71 | 19.71 | 19.54 | 19.58 | 00:00:00 | | 2003-09-15 | 671,200 | 19.59 | 19.60 | 19.07 | 19.07 | 00:00:00 | | 2003-09-16 | 769,800 | 19.00 | 19.01 | 18.33 | 18.49 | 00:00:00 | | 2003-09-17 | 629,400 | 18.62 | 18.69 | 18.18 | 18.50 | 00:00:00 | | 2003-09-18 | 4,445,000 | 18.75 | 18.99 | 18.45 | 18.87 | 00:00:00 | | 2003-09-19 | 1,646,200 | 18.90 | 19.15 | 18.80 | 18.97 | 00:00:00 | | 2003-09-22 | 626,400 | 18.85 | 18.86 | 18.69 | 18.70 | 00:00:00 | | 2003-09-23 | 1,749,000 | 18.65 | 18.84 | 18.50 | 18.81 | 00:00:00 | | 2003-09-24 | 469,000 | 18.86 | 18.96 | 18.81 | 18.95 | 00:00:00 | | 2003-09-25 | 557,400 | 19.02 | 19.09 | 18.50 | 18.54 | 00:00:00 | | 2003-09-26 | 649,800 | 18.52 | 18.67 | 18.50 | 18.58 | 00:00:00 | | 2003-09-29 | 863,600 | 18.52 | 18.79 | 18.46 | 18.62 | 00:00:00 | | 2003-09-30 | 575,000 | 18.62 | 18.90 | 18.57 | 18.58 | 00:00:00 | | 2003-10-01 | 1,489,400 | 18.70 | 18.96 | 18.67 | 18.96 | 00:00:00 | | 2003-10-02 | 3,172,000 | 19.00 | 20.19 | 19.00 | 20.18 | 00:00:00 | | 2003-10-03 | 4,407,600 | 20.18 | 21.94 | 19.98 | 21.90 | 00:00:00 | | 2003-10-06 | 1,631,800 | 21.90 | 22.25 | 21.57 | 21.69 | 00:00:00 | | 2003-10-07 | 1,933,400 | 21.64 | 21.93 | 21.45 | 21.83 | 00:00:00 | | 2003-10-08 | 1,735,000 | 21.75 | 22.48 | 21.70 | 22.17 | 00:00:00 | | 2003-10-09 | 1,605,600 | 22.35 | 22.50 | 22.26 | 22.29 | 00:00:00 | | 2003-10-10 | 2,001,400 | 22.25 | 22.26 | 21.78 | 21.88 | 00:00:00 | | 2003-10-13 | 3,332,000 | 21.90 | 22.44 | 21.90 | 22.23 | 00:00:00 | | 2003-10-14 | 1,904,600 | 22.26 | 23.14 | 22.21 | 22.91 | 00:00:00 | | 2003-10-15 | 5,194,000 | 22.92 | 22.92 | 21.30 | 21.90 | 00:00:00 | | 2003-10-16 | 3,534,600 | 21.80 | 22.60 | 21.80 | 22.40 | 00:00:00 | | 2003-10-17 | 767,200 | 22.42 | 22.82 | 22.22 | 22.23 | 00:00:00 | | 2003-10-20 | 2,918,200 | 21.95 | 21.97 | 21.62 | 21.79 | 00:00:00 | | 2003-10-21 | 699,200 | 21.80 | 21.90 | 21.58 | 21.65 | 00:00:00 | | 2003-10-22 | 718,600 | 21.44 | 21.60 | 20.80 | 21.07 | 00:00:00 | | 2003-10-23 | 979,400 | 20.75 | 21.33 | 20.70 | 21.33 | 00:00:00 | | 2003-10-24 | 1,594,400 | 21.18 | 21.78 | 20.98 | 21.57 | 00:00:00 | | 2003-10-27 | 1,458,600 | 21.45 | 21.45 | 21.17 | 21.33 | 00:00:00 | | 2003-10-28 | 4,309,800 | 21.25 | 21.25 | 20.78 | 21.16 | 00:00:00 | | 2003-10-29 | 880,200 | 20.98 | 21.45 | 20.91 | 21.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
