Consol Energy Historical Data

CNX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 11.87
-0.17%
$ 23.74 billion $ 12
Sep 2, 2021 $ 11.89
-0.17%
$ 23.78 billion $ 36
Sep 1, 2021 $ 11.43
+1.15%
$ 22.86 billion $ 34
Aug 31, 2021 $ 11.3
-0.62%
$ 22.6 billion $ 34
Aug 6, 2021 $ 11.83
-0.84%
$ 23.66 billion $ 118
Aug 5, 2021 $ 11.96
-0.25%
$ 23.92 billion $ 120
Jul 15, 2021 $ 13.03
-1.19%
$ 6.04 million $ 13
Jul 14, 2021 $ 13.18
-0.57%
$ 6.12 million $ 13
Jul 9, 2021 $ 13.73
+2.28%
$ 6.37 million $ 137
Jul 8, 2021 $ 13.42
-0.88%
$ 6.22 million $ 282
Jun 29, 2021 $ 14.03
-0.18%
$ 6.51 million $ 57
Jun 28, 2021 $ 14.05
-1.78%
$ 6.52 million $ 56
Jun 22, 2021 $ 13.63
+0.40%
$ 6.32 million $ 27
Jun 21, 2021 $ 13.56
+2.91%
$ 6.29 million $ 27
Jun 20, 2021 $ 13.17
+0.08%
$ 6.11 million $ 26
Jun 19, 2021 $ 13.17
-0.16%
$ 6.11 million $ 26
Jun 18, 2021 $ 13.18
-0.39%
$ 6.11 million $ 26
Jun 16, 2021 $ 14.39
-1.67%
$ 6.67 million $ 58
Jun 15, 2021 $ 14.64
+1.50%
$ 6.79 million $ 59
Jun 11, 2021 $ 14.72
+1.50%
$ 6.83 million $ 88
Jun 10, 2021 $ 14.52
+0.17%
$ 6.74 million $ 87
Jun 7, 2021 $ 14.17
+0.78%
$ 6.57 million $ 71
Jun 6, 2021 $ 14.06
-0.11%
$ 6.52 million $ 70
Jun 5, 2021 $ 14.06
+0.31%
$ 6.52 million $ 70
Jun 4, 2021 $ 14.04
+0.20%
$ 6.51 million $ 70
Jun 2, 2021 $ 14.15
+0.59%
$ 6.56 million $ 71
Jun 1, 2021 $ 14.06
+3.74%
$ 6.52 million $ 70
May 30, 2021 $ 13.56
-0.01%
$ 6.29 million $ 27
May 29, 2021 $ 13.56
+0.01%
$ 6.29 million $ 27
May 28, 2021 $ 13.56
-0.17%
$ 6.29 million $ 27
May 27, 2021 $ 13.63
-0.44%
$ 6.32 million $ 136
May 26, 2021 $ 13.69
+2.69%
$ 6.35 million $ 137
May 25, 2021 $ 13.32
-0.13%
$ 6.18 million $ 133
Mar 26, 2021 $ 15.86
+8.93%
$ 7.35 million $ 79
Mar 25, 2021 $ 14.56
+2.18%
$ 6.75 million $ 146
Mar 22, 2021 $ 14.9
-0.22%
$ 6.91 million $ 45
Mar 21, 2021 $ 14.93
+0.06%
$ 6.92 million $ 45
Mar 20, 2021 $ 14.93
-0.01%
$ 6.92 million $ 45
Mar 19, 2021 $ 14.93
+6.03%
$ 6.92 million $ 45
Mar 18, 2021 $ 14.08
-8.00%
$ 6.53 million $ 56
Mar 17, 2021 $ 15.29
+2.51%
$ 7.09 million $ 245
Mar 16, 2021 $ 14.91
+170,200.12%
$ 6.91 million $ 239
Mar 12, 2021 $ 15
+0.32%
$ 6.96 million $ 45
Mar 11, 2021 $ 14.96
+1.53%
$ 6.94 million $ 105
Mar 10, 2021 $ 14.74
+0.14%
$ 6.84 million $ 103
Mar 4, 2021 $ 13.52
-1.46%
$ 6.27 million $ 203
Mar 3, 2021 $ 13.73
-2.03%
$ 6.37 million $ 206
Feb 24, 2021 $ 13.02
-0.59%
$ 6.04 million $ 13
Feb 23, 2021 $ 13.08
+4.06%
$ 6.07 million $ 13
Feb 22, 2021 $ 14
+2.66%
$ 6.49 million $ 1,134