|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 880,200 | 20.98 | 21.45 | 20.91 | 21.45 | 00:00:00 | | 2003-10-30 | 864,200 | 21.35 | 21.68 | 21.20 | 21.68 | 00:00:00 | | 2003-10-31 | 962,200 | 21.54 | 21.70 | 21.31 | 21.70 | 00:00:00 | | 2003-11-03 | 804,400 | 21.60 | 21.73 | 21.38 | 21.73 | 00:00:00 | | 2003-11-04 | 508,200 | 21.70 | 21.88 | 21.47 | 21.78 | 00:00:00 | | 2003-11-05 | 765,600 | 21.63 | 21.74 | 21.56 | 21.65 | 00:00:00 | | 2003-11-06 | 465,400 | 21.70 | 23.10 | 21.38 | 21.68 | 00:00:00 | | 2003-11-07 | 513,200 | 21.67 | 21.70 | 21.42 | 21.55 | 00:00:00 | | 2003-11-10 | 532,800 | 21.45 | 21.45 | 20.87 | 20.95 | 00:00:00 | | 2003-11-11 | 395,400 | 20.95 | 21.14 | 20.89 | 20.93 | 00:00:00 | | 2003-11-12 | 497,400 | 20.88 | 21.27 | 20.85 | 21.27 | 00:00:00 | | 2003-11-13 | 524,200 | 21.20 | 21.54 | 21.20 | 21.41 | 00:00:00 | | 2003-11-14 | 718,000 | 21.45 | 21.94 | 21.45 | 21.63 | 00:00:00 | | 2003-11-17 | 395,000 | 21.60 | 21.60 | 21.15 | 21.29 | 00:00:00 | | 2003-11-18 | 637,400 | 21.19 | 21.30 | 20.99 | 21.30 | 00:00:00 | | 2003-11-19 | 749,800 | 21.25 | 21.50 | 21.12 | 21.48 | 00:00:00 | | 2003-11-20 | 444,600 | 21.35 | 21.58 | 21.10 | 21.19 | 00:00:00 | | 2003-11-21 | 400,800 | 21.18 | 21.21 | 20.86 | 20.89 | 00:00:00 | | 2003-11-24 | 1,520,200 | 20.70 | 20.78 | 19.93 | 20.44 | 00:00:00 | | 2003-11-25 | 489,200 | 20.40 | 20.91 | 20.20 | 20.74 | 00:00:00 | | 2003-11-26 | 268,000 | 20.74 | 20.75 | 20.40 | 20.75 | 00:00:00 | | 2003-11-28 | 324,000 | 20.75 | 21.50 | 20.62 | 21.25 | 00:00:00 | | 2003-12-01 | 3,533,600 | 20.90 | 20.91 | 19.68 | 19.89 | 00:00:00 | | 2003-12-02 | 1,993,800 | 19.97 | 20.12 | 19.74 | 19.98 | 00:00:00 | | 2003-12-03 | 688,800 | 20.08 | 20.72 | 20.06 | 20.32 | 00:00:00 | | 2003-12-04 | 900,800 | 20.10 | 21.20 | 20.10 | 20.73 | 00:00:00 | | 2003-12-05 | 1,601,200 | 20.85 | 22.38 | 20.45 | 22.00 | 00:00:00 | | 2003-12-08 | 3,056,400 | 22.75 | 23.84 | 22.67 | 23.58 | 00:00:00 | | 2003-12-09 | 1,733,400 | 23.65 | 23.72 | 22.90 | 23.06 | 00:00:00 | | 2003-12-10 | 1,043,000 | 23.16 | 23.66 | 22.95 | 23.07 | 00:00:00 | | 2003-12-11 | 698,200 | 23.07 | 23.07 | 22.81 | 22.85 | 00:00:00 | | 2003-12-12 | 694,200 | 22.90 | 23.05 | 22.82 | 23.00 | 00:00:00 | | 2003-12-15 | 1,487,000 | 24.00 | 24.00 | 23.41 | 23.60 | 00:00:00 | | 2003-12-16 | 1,222,800 | 23.65 | 24.53 | 23.63 | 24.22 | 00:00:00 | | 2003-12-17 | 867,600 | 24.32 | 24.87 | 24.01 | 24.83 | 00:00:00 | | 2003-12-18 | 1,367,200 | 24.83 | 25.64 | 24.79 | 25.60 | 00:00:00 | | 2003-12-19 | 1,600,400 | 26.00 | 26.80 | 25.87 | 26.79 | 00:00:00 | | 2003-12-22 | 1,375,600 | 26.75 | 26.76 | 25.73 | 25.87 | 00:00:00 | | 2003-12-23 | 1,424,000 | 25.85 | 25.85 | 24.74 | 25.00 | 00:00:00 | | 2003-12-24 | 276,000 | 24.95 | 25.16 | 24.86 | 24.96 | 00:00:00 | | 2003-12-26 | 337,600 | 25.00 | 25.49 | 25.00 | 25.30 | 00:00:00 | | 2003-12-29 | 1,093,600 | 25.22 | 25.90 | 25.18 | 25.90 | 00:00:00 | | 2003-12-30 | 957,000 | 26.00 | 26.02 | 25.58 | 25.80 | 00:00:00 | | 2003-12-31 | 499,200 | 25.80 | 26.20 | 25.80 | 25.90 | 00:00:00 | | 2004-01-02 | 512,800 | 26.05 | 26.80 | 26.03 | 26.30 | 00:00:00 | | 2004-01-05 | 1,731,800 | 25.55 | 27.72 | 25.55 | 26.46 | 00:00:00 | | 2004-01-06 | 570,200 | 26.50 | 26.71 | 26.10 | 26.35 | 00:00:00 | | 2004-01-07 | 573,200 | 26.35 | 26.53 | 26.14 | 26.18 | 00:00:00 | | 2004-01-08 | 616,400 | 26.18 | 26.55 | 26.16 | 26.28 | 00:00:00 | | 2004-01-09 | 852,200 | 26.40 | 27.35 | 26.28 | 27.03 | 00:00:00 | | 2004-01-12 | 853,200 | 27.25 | 27.45 | 26.90 | 27.29 | 00:00:00 | | 2004-01-13 | 1,159,400 | 27.29 | 27.35 | 26.39 | 26.71 | 00:00:00 | | 2004-01-14 | 428,200 | 26.71 | 26.92 | 26.44 | 26.92 | 00:00:00 | | 2004-01-15 | 704,600 | 26.77 | 26.79 | 25.42 | 25.68 | 00:00:00 | | 2004-01-16 | 594,800 | 25.68 | 26.00 | 25.30 | 25.88 | 00:00:00 | | 2004-01-20 | 1,041,800 | 25.87 | 27.31 | 25.87 | 27.25 | 00:00:00 | | 2004-01-21 | 651,800 | 27.26 | 27.97 | 27.06 | 27.60 | 00:00:00 | | 2004-01-22 | 860,000 | 27.75 | 28.50 | 27.37 | 27.48 | 00:00:00 | | 2004-01-23 | 930,800 | 27.49 | 27.53 | 26.40 | 26.67 | 00:00:00 | | 2004-01-26 | 798,800 | 26.70 | 26.71 | 25.80 | 25.96 | 00:00:00 | | 2004-01-27 | 492,000 | 25.96 | 26.22 | 25.84 | 25.97 | 00:00:00 | | 2004-01-28 | 3,836,800 | 25.75 | 25.75 | 22.14 | 23.00 | 00:00:00 | | 2004-01-29 | 3,724,200 | 21.00 | 22.63 | 20.24 | 22.28 | 00:00:00 | | 2004-01-30 | 1,480,200 | 21.94 | 23.46 | 21.94 | 23.10 | 00:00:00 | | 2004-02-02 | 705,800 | 23.00 | 23.00 | 22.13 | 22.25 | 00:00:00 | | 2004-02-03 | 750,800 | 22.33 | 22.45 | 22.09 | 22.24 | 00:00:00 | | 2004-02-04 | 959,200 | 22.30 | 22.45 | 21.60 | 21.72 | 00:00:00 | | 2004-02-05 | 2,369,000 | 22.00 | 22.70 | 22.00 | 22.45 | 00:00:00 | | 2004-02-06 | 1,027,600 | 22.30 | 23.32 | 22.00 | 23.32 | 00:00:00 | | 2004-02-09 | 1,554,600 | 23.30 | 24.30 | 23.01 | 23.77 | 00:00:00 | | 2004-02-10 | 735,800 | 24.10 | 24.10 | 23.48 | 23.49 | 00:00:00 | | 2004-02-11 | 1,865,800 | 23.44 | 23.73 | 22.94 | 23.00 | 00:00:00 | | 2004-02-12 | 3,260,800 | 23.00 | 24.30 | 22.97 | 24.09 | 00:00:00 | | 2004-02-13 | 2,646,000 | 24.55 | 25.14 | 23.73 | 23.85 | 00:00:00 | | 2004-02-17 | 1,974,600 | 24.00 | 25.21 | 24.00 | 24.89 | 00:00:00 | | 2004-02-18 | 5,872,200 | 25.05 | 25.50 | 23.25 | 23.82 | 00:00:00 | | 2004-02-19 | 4,367,200 | 23.65 | 24.00 | 23.25 | 23.26 | 00:00:00 | | 2004-02-20 | 1,939,000 | 23.35 | 23.40 | 22.81 | 22.91 | 00:00:00 | | 2004-02-23 | 1,716,200 | 22.93 | 23.32 | 22.61 | 22.66 | 00:00:00 | | 2004-02-24 | 1,615,800 | 22.60 | 22.80 | 22.55 | 22.72 | 00:00:00 | | 2004-02-25 | 3,354,800 | 22.80 | 23.97 | 22.80 | 23.93 | 00:00:00 | | 2004-02-26 | 18,050,200 | 23.83 | 24.90 | 23.61 | 24.59 | 00:00:00 | | 2004-02-27 | 2,281,000 | 24.75 | 25.25 | 24.20 | 25.23 | 00:00:00 | | 2004-03-01 | 4,221,200 | 27.50 | 30.01 | 26.12 | 26.50 | 00:00:00 | | 2004-03-02 | 2,694,600 | 26.50 | 27.00 | 25.55 | 25.55 | 00:00:00 | | 2004-03-03 | 1,929,200 | 25.79 | 25.93 | 25.25 | 25.68 | 00:00:00 | | 2004-03-04 | 1,152,200 | 25.95 | 25.95 | 25.37 | 25.51 | 00:00:00 | | 2004-03-05 | 2,174,200 | 25.40 | 26.60 | 25.35 | 26.10 | 00:00:00 | | 2004-03-08 | 1,319,400 | 26.10 | 26.51 | 25.55 | 25.58 | 00:00:00 | | 2004-03-09 | 625,000 | 25.65 | 25.71 | 25.40 | 25.49 | 00:00:00 | | 2004-03-10 | 1,517,000 | 25.47 | 25.74 | 24.76 | 24.80 | 00:00:00 | | 2004-03-11 | 1,969,600 | 24.81 | 25.45 | 24.18 | 24.90 | 00:00:00 | | 2004-03-12 | 761,600 | 25.25 | 25.43 | 25.00 | 25.43 | 00:00:00 | | 2004-03-15 | 885,600 | 25.58 | 25.58 | 24.87 | 25.01 | 00:00:00 | | 2004-03-16 | 533,200 | 24.97 | 25.29 | 24.80 | 25.00 | 00:00:00 | | 2004-03-17 | 1,573,400 | 24.80 | 25.30 | 24.70 | 24.96 | 00:00:00 | | 2004-03-18 | 1,016,400 | 24.97 | 25.29 | 24.76 | 24.80 | 00:00:00 | | 2004-03-19 | 1,184,400 | 24.70 | 25.11 | 24.70 | 25.04 | 00:00:00 | | 2004-03-22 | 1,236,600 | 25.00 | 25.00 | 24.30 | 24.40 | 00:00:00 | | 2004-03-23 | 1,107,400 | 24.55 | 24.60 | 24.06 | 24.26 | 00:00:00 | | 2004-03-24 | 1,174,000 | 24.50 | 24.63 | 23.90 | 23.99 | 00:00:00 | | 2004-03-25 | 1,409,000 | 24.15 | 25.10 | 24.04 | 25.10 | 00:00:00 | | 2004-03-26 | 1,231,800 | 25.38 | 25.52 | 25.01 | 25.02 | 00:00:00 | | 2004-03-29 | 677,800 | 25.02 | 25.72 | 25.02 | 25.35 | 00:00:00 | | 2004-03-30 | 2,309,000 | 25.55 | 26.20 | 25.45 | 25.70 | 00:00:00 | | 2004-03-31 | 14,843,600 | 26.82 | 27.25 | 26.50 | 26.80 | 00:00:00 | | 2004-04-01 | 4,836,400 | 27.75 | 27.75 | 27.00 | 27.01 | 00:00:00 | | 2004-04-02 | 3,458,000 | 27.30 | 28.47 | 27.30 | 27.87 | 00:00:00 | | 2004-04-05 | 2,150,600 | 27.92 | 28.65 | 27.90 | 28.43 | 00:00:00 | | 2004-04-06 | 2,379,600 | 28.35 | 28.89 | 28.17 | 28.54 | 00:00:00 | | 2004-04-07 | 1,540,600 | 28.45 | 28.63 | 27.82 | 28.28 | 00:00:00 | | 2004-04-08 | 1,450,800 | 28.50 | 28.61 | 28.06 | 28.15 | 00:00:00 | | 2004-04-12 | 826,600 | 28.60 | 28.67 | 28.12 | 28.46 | 00:00:00 | | 2004-04-13 | 2,240,400 | 28.36 | 28.58 | 26.40 | 27.03 | 00:00:00 | | 2004-04-14 | 1,678,600 | 26.80 | 27.48 | 26.42 | 26.95 | 00:00:00 | | 2004-04-15 | 1,548,400 | 27.00 | 28.13 | 27.00 | 27.49 | 00:00:00 | | 2004-04-16 | 1,871,200 | 27.50 | 28.10 | 27.50 | 27.95 | 00:00:00 | | 2004-04-19 | 1,900,200 | 28.10 | 28.55 | 27.62 | 28.50 | 00:00:00 | | 2004-04-20 | 2,035,000 | 28.50 | 28.95 | 27.73 | 27.85 | 00:00:00 | | 2004-04-21 | 1,575,800 | 27.50 | 27.87 | 27.25 | 27.68 | 00:00:00 | | 2004-04-22 | 4,275,400 | 27.69 | 29.20 | 27.69 | 28.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
