|
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 | 2000-01-03 | 290,200 | 10.01 | 10.31 | 9.83 | 9.95 | 00:00:00 | 2000-01-04 | 390,600 | 9.83 | 10.19 | 9.70 | 9.76 | 00:00:00 | 2000-01-05 | 359,200 | 9.76 | 10.01 | 9.70 | 9.89 | 00:00:00 | 2000-01-06 | 96,000 | 10.01 | 10.56 | 10.01 | 10.31 | 00:00:00 | 2000-01-07 | 98,600 | 10.31 | 10.74 | 10.31 | 10.62 | 00:00:00 | 2000-01-10 | 66,800 | 10.74 | 10.80 | 10.50 | 10.68 | 00:00:00 | 2000-01-11 | 63,600 | 10.68 | 10.68 | 10.37 | 10.56 | 00:00:00 | 2000-01-12 | 438,800 | 10.44 | 10.86 | 10.31 | 10.74 | 00:00:00 | 2000-01-13 | 138,600 | 10.74 | 11.47 | 10.68 | 11.29 | 00:00:00 | 2000-01-14 | 290,600 | 11.29 | 11.47 | 11.11 | 11.23 | 00:00:00 | 2000-01-18 | 74,800 | 11.35 | 11.66 | 11.23 | 11.41 | 00:00:00 | 2000-01-19 | 45,000 | 11.29 | 11.47 | 11.23 | 11.23 | 00:00:00 | 2000-01-20 | 87,200 | 11.35 | 11.66 | 11.35 | 11.53 | 00:00:00 | 2000-01-21 | 251,000 | 11.53 | 11.84 | 11.53 | 11.60 | 00:00:00 | 2000-01-24 | 104,800 | 11.72 | 11.90 | 11.53 | 11.60 | 00:00:00 | 2000-01-25 | 145,600 | 11.47 | 11.66 | 11.35 | 11.47 | 00:00:00 | 2000-01-26 | 237,200 | 11.23 | 11.47 | 10.50 | 10.56 | 00:00:00 | 2000-01-27 | 80,200 | 10.68 | 11.29 | 10.68 | 11.23 | 00:00:00 | 2000-01-28 | 131,800 | 11.11 | 11.90 | 11.11 | 11.84 | 00:00:00 | 2000-01-31 | 72,000 | 11.78 | 11.90 | 11.66 | 11.84 | 00:00:00 | 2000-02-01 | 117,200 | 11.90 | 11.96 | 11.47 | 11.66 | 00:00:00 | 2000-02-02 | 85,200 | 11.78 | 12.14 | 11.66 | 11.84 | 00:00:00 | 2000-02-03 | 83,000 | 11.84 | 12.14 | 11.84 | 11.96 | 00:00:00 | 2000-02-04 | 167,800 | 11.90 | 11.96 | 11.60 | 11.78 | 00:00:00 | 2000-02-07 | 143,600 | 11.78 | 11.78 | 11.41 | 11.60 | 00:00:00 | 2000-02-08 | 460,000 | 11.50 | 12.06 | 11.50 | 12.06 | 00:00:00 | 2000-02-09 | 330,200 | 12.06 | 12.62 | 12.06 | 12.56 | 00:00:00 | 2000-02-10 | 51,400 | 12.44 | 12.44 | 12.31 | 12.44 | 00:00:00 | 2000-02-11 | 83,600 | 12.44 | 12.50 | 12.00 | 12.06 | 00:00:00 | 2000-02-14 | 32,600 | 12.06 | 12.44 | 12.06 | 12.19 | 00:00:00 | 2000-02-15 | 37,800 | 12.25 | 12.25 | 12.00 | 12.06 | 00:00:00 | 2000-02-16 | 67,000 | 12.19 | 12.38 | 12.12 | 12.25 | 00:00:00 | 2000-02-17 | 64,400 | 12.25 | 12.38 | 12.06 | 12.19 | 00:00:00 | 2000-02-18 | 63,400 | 12.19 | 12.31 | 12.00 | 12.25 | 00:00:00 | 2000-02-22 | 60,800 | 12.12 | 12.38 | 12.09 | 12.19 | 00:00:00 | 2000-02-23 | 534 | 6.09 | 6.13 | 5.81 | 5.81 | 00:00:00 | 2000-02-24 | 87,400 | 11.75 | 11.81 | 11.62 | 11.62 | 00:00:00 | 2000-02-25 | 62,000 | 11.69 | 11.94 | 11.56 | 11.56 | 00:00:00 | 2000-02-28 | 73,400 | 11.50 | 11.56 | 11.31 | 11.38 | 00:00:00 | 2000-02-29 | 96,800 | 11.50 | 11.62 | 11.25 | 11.62 | 00:00:00 | 2000-03-01 | 90,200 | 11.62 | 11.62 | 11.25 | 11.38 | 00:00:00 | 2000-03-02 | 91,600 | 11.38 | 11.44 | 11.25 | 11.44 | 00:00:00 | 2000-03-03 | 161,000 | 11.38 | 11.50 | 11.31 | 11.50 | 00:00:00 | 2000-03-06 | 50,800 | 11.50 | 11.69 | 11.44 | 11.62 | 00:00:00 | 2000-03-07 | 242,400 | 11.62 | 11.62 | 11.56 | 11.62 | 00:00:00 | 2000-03-08 | 16,000 | 11.62 | 11.62 | 11.38 | 11.44 | 00:00:00 | 2000-03-09 | 30,800 | 11.56 | 11.62 | 11.50 | 11.56 | 00:00:00 | 2000-03-10 | 104,200 | 11.56 | 11.56 | 11.31 | 11.38 | 00:00:00 | 2000-03-13 | 41,200 | 11.44 | 11.44 | 11.25 | 11.31 | 00:00:00 | 2000-03-14 | 59,800 | 11.31 | 11.44 | 11.31 | 11.38 | 00:00:00 | 2000-03-15 | 106,000 | 11.50 | 11.50 | 11.31 | 11.44 | 00:00:00 | 2000-03-16 | 88,000 | 11.44 | 11.50 | 11.31 | 11.38 | 00:00:00 | 2000-03-17 | 40,000 | 11.25 | 11.44 | 11.25 | 11.38 | 00:00:00 | 2000-03-20 | 41,400 | 11.31 | 11.31 | 11.00 | 11.25 | 00:00:00 | 2000-03-21 | 82,800 | 11.12 | 11.44 | 11.12 | 11.31 | 00:00:00 | 2000-03-22 | 27,600 | 11.19 | 11.38 | 10.88 | 11.00 | 00:00:00 | 2000-03-23 | 108,400 | 11.00 | 11.25 | 11.00 | 11.12 | 00:00:00 | 2000-03-24 | 103,800 | 11.25 | 11.50 | 10.94 | 11.00 | 00:00:00 | 2000-03-27 | 54,000 | 11.00 | 11.44 | 11.00 | 11.44 | 00:00:00 | 2000-03-28 | 98,200 | 11.38 | 11.44 | 11.06 | 11.06 | 00:00:00 | 2000-03-29 | 146,400 | 11.06 | 11.06 | 10.56 | 10.69 | 00:00:00 | 2000-03-30 | 153,200 | 10.69 | 10.94 | 10.56 | 10.56 | 00:00:00 | 2000-03-31 | 219,200 | 10.69 | 11.12 | 10.56 | 10.62 | 00:00:00 | 2000-04-03 | 265,400 | 10.75 | 11.19 | 10.62 | 10.88 | 00:00:00 | 2000-04-04 | 62,800 | 10.75 | 10.94 | 10.69 | 10.81 | 00:00:00 | 2000-04-05 | 72,000 | 10.81 | 11.25 | 10.75 | 10.94 | 00:00:00 | 2000-04-06 | 36,800 | 10.94 | 11.00 | 10.94 | 11.00 | 00:00:00 | 2000-04-07 | 94,600 | 11.06 | 11.06 | 10.94 | 11.00 | 00:00:00 | 2000-04-10 | 296,800 | 11.00 | 11.06 | 10.38 | 10.38 | 00:00:00 | 2000-04-11 | 126,000 | 10.50 | 10.62 | 10.44 | 10.50 | 00:00:00 | 2000-04-12 | 89,800 | 10.62 | 10.75 | 10.50 | 10.56 | 00:00:00 | 2000-04-13 | 71,400 | 10.56 | 10.69 | 10.19 | 10.19 | 00:00:00 | 2000-04-14 | 67,000 | 10.06 | 10.38 | 10.06 | 10.38 | 00:00:00 | 2000-04-17 | 52,000 | 10.25 | 10.50 | 10.12 | 10.50 | 00:00:00 | 2000-04-18 | 90,400 | 10.44 | 10.50 | 10.31 | 10.44 | 00:00:00 | 2000-04-19 | 1,028,200 | 10.38 | 10.50 | 10.38 | 10.50 | 00:00:00 | 2000-04-20 | 71,000 | 10.44 | 10.62 | 10.44 | 10.50 | 00:00:00 | 2000-04-24 | 32,800 | 10.50 | 10.50 | 10.31 | 10.44 | 00:00:00 | 2000-04-25 | 366,400 | 10.38 | 10.50 | 10.38 | 10.50 | 00:00:00 | 2000-04-26 | 262,200 | 10.50 | 10.50 | 10.12 | 10.25 | 00:00:00 | 2000-04-27 | 81,800 | 10.25 | 10.38 | 10.06 | 10.12 | 00:00:00 | 2000-04-28 | 135,400 | 10.12 | 10.38 | 9.94 | 10.38 | 00:00:00 | 2000-05-01 | 121,400 | 10.88 | 11.44 | 10.81 | 11.38 | 00:00:00 | 2000-05-02 | 177,600 | 11.38 | 12.06 | 11.12 | 11.50 | 00:00:00 | 2000-05-03 | 26,200 | 11.50 | 11.75 | 11.44 | 11.69 | 00:00:00 | 2000-05-04 | 77,000 | 11.69 | 11.69 | 11.25 | 11.31 | 00:00:00 | 2000-05-05 | 32,000 | 11.44 | 11.75 | 11.44 | 11.69 | 00:00:00 | 2000-05-08 | 26,200 | 11.62 | 11.62 | 11.50 | 11.56 | 00:00:00 | 2000-05-09 | 61,600 | 11.12 | 11.75 | 11.12 | 11.75 | 00:00:00 | 2000-05-10 | 50,200 | 11.62 | 11.69 | 11.06 | 11.38 | 00:00:00 | 2000-05-11 | 52,200 | 11.38 | 11.44 | 11.00 | 11.06 | 00:00:00 | 2000-05-12 | 63,200 | 11.06 | 11.06 | 10.56 | 10.75 | 00:00:00 | 2000-05-15 | 61,800 | 10.88 | 10.88 | 10.56 | 10.62 | 00:00:00 | 2000-05-16 | 62,800 | 10.75 | 11.12 | 10.69 | 11.12 | 00:00:00 | 2000-05-17 | 64,400 | 11.19 | 11.75 | 11.19 | 11.69 | 00:00:00 | 2000-05-18 | 88,400 | 11.69 | 11.75 | 11.25 | 11.25 | 00:00:00 | 2000-05-19 | 57,600 | 11.25 | 11.69 | 11.25 | 11.62 | 00:00:00 | 2000-05-22 | 60,800 | 11.69 | 12.00 | 11.69 | 12.00 | 00:00:00 | 2000-05-23 | 299,200 | 12.00 | 13.00 | 12.00 | 12.62 | 00:00:00 | 2000-05-24 | 64,000 | 12.62 | 12.75 | 12.50 | 12.69 | 00:00:00 | 2000-05-25 | 127,000 | 12.62 | 13.00 | 12.62 | 12.88 | 00:00:00 | 2000-05-26 | 95,200 | 12.88 | 12.94 | 12.06 | 12.38 | 00:00:00 | 2000-05-30 | 73,400 | 12.44 | 12.69 | 12.38 | 12.50 | 00:00:00 | 2000-05-31 | 92,400 | 12.62 | 12.94 | 12.50 | 12.50 | 00:00:00 | 2000-06-01 | 249,600 | 12.50 | 13.12 | 12.50 | 13.12 | 00:00:00 | 2000-06-02 | 804 | 6.56 | 6.81 | 6.56 | 6.69 | 00:00:00 | 2000-06-05 | 263,200 | 13.88 | 13.94 | 13.62 | 13.75 | 00:00:00 | 2000-06-06 | 224,400 | 13.62 | 13.81 | 13.50 | 13.81 | 00:00:00 | 2000-06-07 | 85,200 | 13.69 | 13.94 | 13.56 | 13.94 | 00:00:00 | 2000-06-08 | 36,200 | 13.81 | 14.00 | 13.75 | 13.75 | 00:00:00 | 2000-06-09 | 608 | 6.84 | 6.97 | 6.72 | 6.97 | 00:00:00 | 2000-06-12 | 160,800 | 13.81 | 14.31 | 13.81 | 14.31 | 00:00:00 | 2000-06-13 | 95,600 | 14.31 | 14.44 | 13.94 | 14.38 | 00:00:00 | 2000-06-14 | 441,400 | 14.75 | 16.25 | 14.75 | 15.62 | 00:00:00 | 2000-06-15 | 297,000 | 15.56 | 16.19 | 15.31 | 15.62 | 00:00:00 | 2000-06-16 | 224,200 | 15.75 | 16.19 | 15.38 | 16.12 | 00:00:00 | 2000-06-19 | 174,200 | 15.94 | 15.94 | 15.62 | 15.81 | 00:00:00 | 2000-06-20 | 187,400 | 15.12 | 17.12 | 14.94 | 17.00 | 00:00:00 | 2000-06-21 | 234,800 | 16.88 | 16.88 | 15.75 | 16.25 | 00:00:00 | 2000-06-22 | 170,000 | 16.25 | 16.31 | 15.50 | 15.94 | 00:00:00 | 2000-06-23 | 188,000 | 16.19 | 16.31 | 15.81 | 16.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|