Consol Energy Historical Data

CNX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 21, 2021 $ 13.63
+0.04%
$ 6.32 million $ 1,104
Feb 20, 2021 $ 13.63
-0.07%
$ 6.32 million $ 1,104
Feb 19, 2021 $ 13.63
+1.11%
$ 6.32 million $ 1,104
Feb 16, 2021 $ 13.3
+0.24%
$ 6.17 million $ 199
Feb 15, 2021 $ 13.27
+0.02%
$ 6.15 million $ 199
Feb 14, 2021 $ 13.27
+0.00%
$ 6.15 million $ 199
Feb 13, 2021 $ 13.26
-0.18%
$ 6.15 million $ 199
Feb 12, 2021 $ 13.28
+7.04%
$ 6.16 million $ 199
Feb 11, 2021 $ 12.38
-6.46%
$ 5.74 million $ 50
Feb 9, 2021 $ 12.95
-0.01%
$ 6 million $ 65
Feb 8, 2021 $ 12.94
+1.29%
$ 6 million $ 65
Feb 5, 2021 $ 13.04
-0.08%
$ 6.05 million $ 65
Feb 4, 2021 $ 13.05
-2.57%
$ 6.05 million $ 91
Feb 3, 2021 $ 13.39
-0.04%
$ 6.21 million $ 27
Jan 29, 2021 $ 12.89
+1.90%
$ 5.98 million $ 13
Jan 28, 2021 $ 12.63
+0.08%
$ 5.86 million $ 13
Jan 27, 2021 $ 12.3
-2.72%
$ 5.7 million $ 12
Jan 26, 2021 $ 12.65
-1.41%
$ 5.87 million $ 13
Jan 21, 2021 $ 12.1
-1.75%
$ 5.61 million $ 48
Jan 20, 2021 $ 12.32
-3.92%
$ 5.71 million $ 62
Jan 19, 2021 $ 12.82
-0.64%
$ 5.95 million $ 13
Jan 16, 2021 $ 13.78
-0.04%
$ 6.39 million $ 28
Jan 15, 2021 $ 13.78
+0.45%
$ 6.39 million $ 28
Jan 12, 2021 $ 13
+2.39%
$ 6.03 million $ 2,600
Jan 11, 2021 $ 12.7
+1.88%
$ 5.89 million $ 2,540
Jan 8, 2021 $ 12.15
+1.73%
$ 5.64 million $ 73
Jan 7, 2021 $ 11.94
+0.08%
$ 5.54 million $ 179
Jan 1, 2021 $ 10.75
+0.00%
$ 4.99 million $ 54
Dec 31, 2020 $ 10.76
-1.61%
$ 4.99 million $ 54
Dec 30, 2020 $ 10.93
+5.76%
$ 5.07 million $ 55
Dec 29, 2020 $ 10.22
+0.16%
$ 4.74 million $ 51
Dec 28, 2020 $ 10.43
-0.03%
$ 4.84 million $ 42
Dec 24, 2020 $ 11.5
+0.01%
$ 5.33 million $ 11
Dec 17, 2020 $ 10.97
+2.10%
$ 5.09 million $ 1,645
Dec 16, 2020 $ 10.74
+0.51%
$ 4.98 million $ 1,612
Dec 15, 2020 $ 10.68
-0.02%
$ 4.96 million $ 385
Dec 14, 2020 $ 10.69
+0.01%
$ 4.96 million $ 385
Dec 13, 2020 $ 10.68
-0.02%
$ 4.96 million $ 385
Dec 12, 2020 $ 10.69
+0.07%
$ 4.96 million $ 385
Dec 11, 2020 $ 10.7
-3.29%
$ 4.96 million $ 385
Dec 10, 2020 $ 11.06
+12.49%
$ 5.13 million $ 20,611
Dec 9, 2020 $ 9.84
+0.07%
$ 4.56 million $ 11,107
Dec 8, 2020 $ 9.17
-0.52%
$ 4.25 million $ 459
Dec 7, 2020 $ 9.22
-1.45%
$ 4.28 million $ 922
Dec 6, 2020 $ 9.36
-0.07%
$ 4.34 million $ 992
Dec 5, 2020 $ 9.37
-0.01%
$ 4.34 million $ 993
Dec 4, 2020 $ 9.37
+6.38%
$ 4.35 million $ 993
Dec 3, 2020 $ 8.81
-0.80%
$ 4.09 million $ 53
Dec 1, 2020 $ 9.35
+0.03%
$ 4.34 million $ 19
Nov 26, 2020 $ 9.77
+0.18%
$ 4.53 million $ 20