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
2018-12-11 13.12 13.24 12.975 12.975 87,777
2018-12-10 13.17 13.43 12.92 12.96 112,890
2018-12-07 13.81 13.84 13.33 13.35 159,438
2018-12-06 13.26 13.59 13.20 13.565 189,108
2018-12-04 14.29 14.29 13.62 13.625 149,901
2018-12-03 14.18 14.20 13.68 14.12 262,152
2018-11-30 13.75 13.945 13.74 13.81 161,570
2018-11-29 13.78 13.85 13.66 13.755 138,777
2018-11-28 13.36 13.665 13.21 13.665 161,781
2018-11-27 13.77 13.77 13.14 13.435 144,171
2018-11-26 13.68 13.875 13.48 13.725 100,135
2018-11-23 13.58 13.61 13.31 13.51 68,765
2018-11-21 13.88 14.07 13.74 13.88 177,567
2018-11-20 14.01 14.09 13.69 13.80 275,212
2018-11-19 14.35 14.44 14.24 14.255 112,744
2018-11-16 14.66 14.66 14.40 14.415 139,188
2018-11-15 14.42 14.63 14.36 14.445 159,500
2018-11-14 15.59 15.59 14.45 14.655 367,457
2018-11-13 15.40 15.54 15.155 15.33 210,817
2018-11-12 15.67 15.70 15.24 15.29 114,149
2018-11-09 15.20 15.73 15.20 15.59 206,496
2018-11-08 15.90 15.99 15.39 15.395 125,237
2018-11-07 15.81 15.865 15.53 15.865 174,473
2018-11-06 15.41 15.79 15.28 15.57 160,527
2018-11-05 15.29 15.46 15.11 15.375 184,106
2018-11-02 15.25 15.25 14.75 14.835 267,440
2018-11-01 15.79 15.89 15.46 15.63 354,434
2018-10-31 14.99 15.74 14.99 15.67 480,598
2018-10-30 13.56 14.56 13.51 14.225 299,783
2018-10-29 13.84 13.84 13.215 13.28 358,560

» More Consol Energy Stock Price History

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