Consol Energy Historical Data

CNX
Download
Date Close Price change Market cap Trading volume
Jun 13 $ 20.32
+1.17%
$ 40.64 billion $ 477
Jun 6 $ 23.41
+0.09%
$ 46.82 billion $ 47
May 23 $ 21.23
+2.39%
$ 42.47 billion $ 42
Apr 25 $ 21.02
+2.04%
$ 42.04 billion $ 84
Apr 18 $ 21.47
-4.77%
$ 42.93 billion $ 86
Apr 11 $ 22.32
+4.79%
$ 44.63 billion $ 264
Mar 14 $ 17.22
-2.13%
$ 34.44 billion $ 35
Mar 7 $ 18.36
+0.66%
$ 36.71 billion $ 37
Jan 31 $ 15
+0.00%
$ 29.99 billion $ 270
Jan 24 $ 15
-0.23%
$ 29.99 billion $ 810
Jan 17 $ 15.18
-4.14%
$ 30.36 billion $ 62
Jan 10 $ 15.22
-4.73%
$ 30.44 billion $ 31
Dec 6 $ 14.14
-1.40%
$ 28.27 billion $ 57
Nov 1 $ 14.85
+0.00%
$ 29.7 billion $ 190
Oct 25 $ 14.51
-6.02%
$ 29.02 billion $ 535
Sep 20 $ 11.65
-0.17%
$ 23.3 billion $ 23
Sep 13 $ 12.04
+2.73%
$ 24.08 billion $ 49
Sep 6 $ 11.72
-1.26%
$ 23.44 billion $ 59
Aug 30 $ 11.87
+4.40%
$ 23.74 billion $ 140
Aug 2 $ 11.83
-1.33%
$ 23.66 billion $ 238
Jul 12 $ 13.03
-1.71%
$ 6.04 million $ 26
Jul 5 $ 13.73
+1.40%
$ 6.37 million $ 420
Jun 28 $ 14.03
-1.94%
$ 6.51 million $ 113
Jun 21 $ 13.63
+3.45%
$ 6.32 million $ 54
Jun 14 $ 13.17
-8.64%
$ 6.11 million $ 195
Jun 7 $ 14.72
+4.67%
$ 6.83 million $ 246
May 31 $ 14.06
+3.69%
$ 6.52 million $ 352
May 24 $ 13.56
+1.68%
$ 6.29 million $ 488
Mar 22 $ 15.86
+6.22%
$ 7.35 million $ 270
Mar 15 $ 14.93
+170,441.53%
$ 6.92 million $ 674
Mar 8 $ 15
+1.93%
$ 6.96 million $ 253
Mar 1 $ 13.52
-3.50%
$ 6.27 million $ 409
Feb 22 $ 13.02
-4.48%
$ 6.04 million $ 1,160
Feb 15 $ 13.63
+2.76%
$ 6.32 million $ 3,711
Feb 8 $ 13.27
+3.92%
$ 6.15 million $ 776
Feb 1 $ 13.04
-2.68%
$ 6.05 million $ 183
Jan 25 $ 12.89
+0.45%
$ 5.98 million $ 50
Jan 18 $ 12.1
-6.28%
$ 5.61 million $ 123
Jan 11 $ 13.78
+10.54%
$ 6.39 million $ 5,196
Jan 4 $ 12.15
+1.80%
$ 5.64 million $ 252
Dec 28 $ 10.75
+3.12%
$ 4.99 million $ 255
Dec 21 $ 11.5
+0.01%
$ 5.33 million $ 11
Dec 14 $ 10.97
+2.63%
$ 5.09 million $ 4,027
Dec 7 $ 10.68
+14.21%
$ 4.96 million $ 34,254
Nov 30 $ 9.36
+0.09%
$ -- $ 3,050
Nov 23 $ 9.77
+0.78%
$ -- $ 59
Nov 16 $ 9.72
+3.81%
$ 4.51 million $ 676
Nov 9 $ 9.64
-3.85%
$ 4.47 million $ 294
Nov 2 $ 9.19
-5.40%
$ 4.26 million $ 389
Oct 26 $ 11.38
+0.05%
$ 5.28 million $ 15,595
Download