Consol Energy Historical Data

CNX
Download
Date Close Price change Market cap Trading volume
Jun 15, 2022 $ 20.32
+3.07%
$ 40.64 billion $ 142
Jun 14, 2022 $ 19.72
-1.84%
$ 39.43 billion $ 335
Jun 9, 2022 $ 23.41
-0.47%
$ 46.82 billion $ 23
Jun 8, 2022 $ 23.52
+0.56%
$ 47.04 billion $ 24
May 25, 2022 $ 21.23
+0.76%
$ 42.47 billion $ 21
May 24, 2022 $ 21.07
+1.62%
$ 42.15 billion $ 21
Apr 26, 2022 $ 21.02
-0.21%
$ 42.04 billion $ 42
Apr 25, 2022 $ 21.06
+2.26%
$ 42.13 billion $ 42
Apr 22, 2022 $ 21.47
-1.36%
$ 42.93 billion $ 43
Apr 21, 2022 $ 21.76
-3.46%
$ 43.52 billion $ 44
Apr 14, 2022 $ 22.32
+2.22%
$ 44.63 billion $ 89
Apr 13, 2022 $ 21.83
+2.51%
$ 43.66 billion $ 175
Mar 15, 2022 $ 17.22
-1.71%
$ 34.44 billion $ 17
Mar 14, 2022 $ 17.52
-0.43%
$ 35.04 billion $ 18
Mar 10, 2022 $ 18.36
+0.93%
$ 36.71 billion $ 18
Mar 9, 2022 $ 18.19
-0.27%
$ 36.37 billion $ 18
Jan 31, 2022 $ 15
+0.00%
$ 29.99 billion $ 270
Jan 30, 2022 $ 15
+0.00%
$ 29.99 billion $ 270
Jan 29, 2022 $ 15
+0.00%
$ 29.99 billion $ 270
Jan 28, 2022 $ 15
-0.23%
$ 29.99 billion $ 270
Jan 21, 2022 $ 15.18
-0.46%
$ 30.36 billion $ 15
Jan 20, 2022 $ 15.25
-2.02%
$ 30.5 billion $ 15
Jan 19, 2022 $ 15.57
-2.75%
$ 31.13 billion $ 16
Jan 18, 2022 $ 16
+1.07%
$ 32.01 billion $ 16
Jan 13, 2022 $ 15.22
-4.22%
$ 30.44 billion $ 15
Jan 12, 2022 $ 15.89
-0.53%
$ 31.78 billion $ 16
Dec 9, 2021 $ 14.14
-0.95%
$ 28.27 billion $ 28
Dec 8, 2021 $ 14.27
-0.45%
$ 28.54 billion $ 29
Nov 5, 2021 $ 14.85
+3.34%
$ 29.7 billion $ 45
Nov 4, 2021 $ 14.37
-0.35%
$ 28.74 billion $ 43
Nov 3, 2021 $ 14.42
+0.07%
$ 28.84 billion $ 43
Nov 2, 2021 $ 14.6
-1.88%
$ 29.2 billion $ 29
Nov 1, 2021 $ 14.88
+0.20%
$ 29.76 billion $ 30
Oct 29, 2021 $ 14.51
-4.29%
$ 29.02 billion $ 189
Oct 28, 2021 $ 15.16
-0.79%
$ 30.32 billion $ 197
Oct 27, 2021 $ 14.86
+0.00%
$ 29.72 billion $ 58
Oct 26, 2021 $ 14.86
-4.31%
$ 29.72 billion $ 59
Oct 25, 2021 $ 15.53
+0.58%
$ 31.06 billion $ 31
Sep 22, 2021 $ 11.65
+0.00%
$ 23.3 billion $ 12
Sep 21, 2021 $ 11.65
-0.17%
$ 23.3 billion $ 12
Sep 15, 2021 $ 12.04
+0.00%
$ 24.08 billion $ 13
Sep 14, 2021 $ 12.04
-2.75%
$ 24.08 billion $ 12
Sep 13, 2021 $ 12.38
+5.63%
$ 24.76 billion $ 25
Sep 12, 2021 $ 11.72
+0.00%
$ 23.44 billion $ 12
Sep 11, 2021 $ 11.72
+0.00%
$ 23.44 billion $ 12
Sep 10, 2021 $ 11.72
+0.00%
$ 23.44 billion $ 12
Sep 7, 2021 $ 11.87
+0.00%
$ 23.74 billion $ 12
Sep 6, 2021 $ 11.87
+0.00%
$ 23.74 billion $ 12
Sep 5, 2021 $ 11.87
+0.00%
$ 23.74 billion $ 12
Sep 4, 2021 $ 11.87
+0.00%
$ 23.74 billion $ 12
Download