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
2018-09-20 14.81 14.81 14.56 14.705 183,585
2018-09-19 14.83 14.91 14.765 14.80 237,092
2018-09-18 14.84 14.86 14.45 14.575 291,734
2018-09-17 14.56 14.81 14.535 14.615 150,718
2018-09-14 14.67 14.81 14.57 14.595 254,750
2018-09-13 14.68 14.84 14.59 14.68 205,899
2018-09-12 15.03 15.05 14.65 14.65 197,239
2018-09-11 14.41 14.895 14.15 14.85 354,932
2018-09-10 15.09 15.25 14.975 15.03 168,786
2018-09-07 14.61 14.995 14.61 14.895 130,650
2018-09-06 15.31 15.31 14.785 14.88 150,053
2018-09-05 15.28 15.465 15.02 15.41 128,703
2018-09-04 15.90 16.03 15.37 15.415 193,187
2018-08-31 15.85 15.945 15.74 15.945 100,423
2018-08-30 15.94 15.97 15.72 15.915 125,495
2018-08-29 15.58 16.04 15.53 15.99 105,378
2018-08-28 15.77 15.78 15.39 15.635 120,148
2018-08-27 15.78 16.065 15.68 15.725 81,688
2018-08-24 15.84 16.015 15.71 15.93 135,737
2018-08-23 15.85 15.85 15.55 15.615 87,271
2018-08-22 15.75 15.91 15.65 15.85 104,910
2018-08-21 15.47 15.62 15.47 15.59 132,818
2018-08-20 15.16 15.30 15.08 15.275 192,639
2018-08-17 15.21 15.25 15.125 15.20 104,296
2018-08-16 14.99 15.00 14.77 14.885 132,884
2018-08-15 15.16 15.20 14.87 15.07 236,216
2018-08-14 15.58 15.69 15.41 15.42 78,740
2018-08-13 15.65 15.80 15.41 15.47 140,536
2018-08-10 15.84 16.01 15.72 15.815 135,618
2018-08-09 15.96 16.165 15.91 16.02 189,817

» More Consol Energy Stock Price History

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