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
2017-11-22 16.42 16.49 16.31 16.43 197,100
2017-11-21 16.21 16.435 16.08 16.255 233,372
2017-11-20 16.56 16.69 15.995 16.04 227,521
2017-11-17 16.19 16.80 16.13 16.80 179,001
2017-11-16 16.05 16.32 15.91 16.02 186,646
2017-11-15 15.28 15.98 15.11 15.885 275,148
2017-11-14 16.10 16.10 15.54 15.66 296,432
2017-11-13 15.55 16.22 15.55 16.11 348,548
2017-11-10 15.50 15.705 15.39 15.695 120,928
2017-11-09 15.30 15.48 15.26 15.405 213,644
2017-11-08 15.76 15.76 15.345 15.405 252,865
2017-11-07 16.26 16.26 15.86 15.90 194,668
2017-11-06 16.40 16.41 16.24 16.285 219,693
2017-11-03 16.42 16.42 16.20 16.305 158,399
2017-11-02 16.505 16.66 16.35 16.50 257,293
2017-11-01 16.57 16.63 16.33 16.585 732,783
2017-10-31 16.31 16.48 16.075 16.075 333,835
2017-10-30 16.61 16.72 16.415 16.635 244,179
2017-10-27 15.65 16.30 15.65 16.30 276,361
2017-10-26 15.93 15.95 15.64 15.825 211,702
2017-10-25 16.12 16.16 15.84 15.885 288,776
2017-10-24 16.05 16.27 15.99 16.13 172,202
2017-10-23 15.92 16.19 15.885 15.91 227,782
2017-10-20 15.81 16.01 15.62 15.87 253,533
2017-10-19 16.00 16.05 15.61 15.825 239,382
2017-10-18 15.76 16.08 15.755 16.07 211,373
2017-10-17 15.53 15.835 15.53 15.82 217,624
2017-10-16 15.91 16.07 15.565 15.565 236,236
2017-10-13 16.34 16.34 15.89 15.89 211,088
2017-10-12 16.29 16.29 16.11 16.125 193,170

» More Consol Energy Stock Price History

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