CONSOL ENERGY Historical Stock Price

Below is the stock price history for Consol Energy CNX. Data is recorded each day for the historical open, high, low, close and volume. The Consol Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Consol Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 16.53 16.98 16.47 16.94 134,217
2018-06-18 16.85 17.16 16.78 16.795 208,934
2018-06-15 16.70 16.96 16.70 16.77 279,375
2018-06-14 17.11 17.16 16.95 16.98 129,139
2018-06-13 17.16 17.16 16.94 17.025 209,442
2018-06-12 17.09 17.36 17.03 17.08 169,196
2018-06-11 17.34 17.34 17.025 17.09 153,084
2018-06-08 17.10 17.51 17.10 17.34 308,222
2018-06-07 16.68 17.24 16.68 17.21 150,678
2018-06-06 16.68 16.68 16.39 16.525 147,331
2018-06-05 15.94 16.56 15.94 16.425 137,907
2018-06-04 16.66 16.78 16.015 16.09 130,735
2018-06-01 16.23 16.80 16.23 16.605 207,651
2018-05-31 16.18 16.25 15.98 16.18 224,098
2018-05-30 16.03 16.41 15.99 16.30 202,829
2018-05-29 15.76 15.96 15.68 15.915 182,849
2018-05-25 15.48 15.88 15.25 15.88 163,915
2018-05-24 15.67 15.995 15.66 15.835 143,321
2018-05-23 15.92 15.94 15.58 15.845 157,339
2018-05-22 16.62 16.77 16.14 16.18 97,878
2018-05-21 16.44 16.64 16.35 16.57 130,236
2018-05-18 16.53 16.56 16.205 16.345 106,056
2018-05-17 16.40 16.73 16.40 16.56 148,971
2018-05-16 16.18 16.41 16.17 16.32 109,148
2018-05-15 16.025 16.32 16.025 16.195 159,258
2018-05-14 15.77 16.16 15.77 16.13 176,155
2018-05-11 15.63 15.78 15.41 15.51 138,785
2018-05-10 15.64 15.68 15.48 15.645 163,008
2018-05-09 15.57 15.87 15.535 15.535 295,992
2018-05-08 15.39 15.51 15.01 15.26 246,471

» More Consol Energy Stock Price History

To see other companies like Consol Energy (CNX), view our stock market today for news, and other data.