-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+2.25% -
3 MONTH PERFORMANCE
-2.54% -
6 MONTH PERFORMANCE
+26.73% -
YEAR-TO-DATE PERFORMANCE
+4.03% -
1 YEAR PERFORMANCE
-0.31%
CONSOL Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $104.57 | $104.73 (0.15%) | $106.96 | $103.66 | 220,203 | $3.10 B |
| 09/27/2024 | $104.80 | $104.33 (-0.45%) | $106.58 | $104.14 | 370,038 | $3.09 B |
| 09/26/2024 | $102.75 | $104.13 (1.34%) | $104.84 | $101.88 | 442,920 | $3.08 B |
| 09/25/2024 | $102.02 | $100.84 (-1.16%) | $102.14 | $100.31 | 472,722 | $2.98 B |
| 09/24/2024 | $98.71 | $102.36 (3.7%) | $103.74 | $98.60 | 648,709 | $3.03 B |
| 09/23/2024 | $98.11 | $96.71 (-1.43%) | $98.48 | $96.14 | 494,622 | $2.86 B |
| 09/20/2024 | $97.53 | $97.33 (-0.21%) | $99.21 | $96.56 | 1.22 M | $2.88 B |
| 09/19/2024 | $96.94 | $97.70 (0.78%) | $97.91 | $95.04 | 392,456 | $2.89 B |
| 09/18/2024 | $96.20 | $94.33 (-1.94%) | $96.97 | $93.41 | 338,639 | $2.79 B |
| 09/17/2024 | $97.82 | $95.73 (-2.14%) | $97.82 | $95.57 | 302,935 | $2.83 B |
| 09/16/2024 | $97.21 | $97.04 (-0.17%) | $98.00 | $96.03 | 205,123 | $2.87 B |
| 09/13/2024 | $95.00 | $96.41 (1.48%) | $97.95 | $94.42 | 247,822 | $2.85 B |
| 09/12/2024 | $92.13 | $93.63 (1.63%) | $95.28 | $91.58 | 267,126 | $2.77 B |
| 09/11/2024 | $89.89 | $91.15 (1.4%) | $91.44 | $88.50 | 337,346 | $2.70 B |
| 09/10/2024 | $91.21 | $89.68 (-1.68%) | $92.10 | $88.65 | 402,229 | $2.65 B |
| 09/09/2024 | $91.60 | $91.21 (-0.43%) | $91.95 | $90.34 | 316,000 | $2.70 B |
| 09/06/2024 | $94.20 | $91.40 (-2.97%) | $94.38 | $89.85 | 497,319 | $2.70 B |
| 09/05/2024 | $94.85 | $93.24 (-1.7%) | $95.39 | $93.24 | 360,606 | $2.76 B |
| 09/04/2024 | $96.09 | $94.65 (-1.5%) | $96.54 | $94.15 | 327,200 | $2.80 B |
| 09/03/2024 | $100.78 | $95.71 (-5.03%) | $101.97 | $95.43 | 508,100 | $2.83 B |
| 08/30/2024 | $101.61 | $102.28 (0.66%) | $102.54 | $101.05 | 346,300 | $3.03 B |
| 08/29/2024 | $99.75 | $101.61 (1.86%) | $103.00 | $99.37 | 673,400 | $3.01 B |
| 08/28/2024 | $95.64 | $98.98 (3.49%) | $99.04 | $94.78 | 665,135 | $2.93 B |
| 08/27/2024 | $93.63 | $96.03 (2.56%) | $97.41 | $93.06 | 464,206 | $2.84 B |
| 08/26/2024 | $95.50 | $93.54 (-2.05%) | $96.71 | $93.37 | 605,665 | $2.77 B |
| 08/23/2024 | $92.35 | $94.87 (2.73%) | $95.30 | $91.00 | 553,078 | $2.81 B |
| 08/22/2024 | $95.50 | $91.43 (-4.26%) | $96.81 | $88.69 | 1.37 M | $2.70 B |
| 08/21/2024 | $101.00 | $95.54 (-5.41%) | $103.85 | $95.21 | 2.13 M | $2.83 B |
| 08/20/2024 | $95.81 | $94.73 (-1.13%) | $96.61 | $93.73 | 326,100 | $2.80 B |
| 08/19/2024 | $96.06 | $95.81 (-0.26%) | $96.98 | $95.30 | 280,900 | $2.83 B |
| 08/16/2024 | $93.27 | $95.81 (2.72%) | $96.31 | $93.27 | 197,125 | $2.83 B |
| 08/15/2024 | $95.27 | $93.67 (-1.68%) | $95.27 | $93.25 | 236,800 | $2.77 B |
| 08/14/2024 | $96.13 | $93.11 (-3.14%) | $96.13 | $91.08 | 338,229 | $2.75 B |
| 08/13/2024 | $95.80 | $95.60 (-0.21%) | $96.14 | $94.72 | 219,800 | $2.83 B |
| 08/12/2024 | $97.13 | $95.49 (-1.69%) | $97.53 | $94.87 | 258,406 | $2.83 B |
| 08/09/2024 | $92.49 | $96.08 (3.88%) | $96.54 | $92.14 | 405,000 | $2.84 B |
| 08/08/2024 | $97.00 | $92.46 (-4.68%) | $97.65 | $91.81 | 706,732 | $2.74 B |
| 08/07/2024 | $91.22 | $88.45 (-3.04%) | $91.68 | $87.60 | 417,500 | $2.65 B |
| 08/06/2024 | $90.08 | $89.50 (-0.64%) | $91.01 | $88.89 | 288,200 | $2.68 B |
| 08/05/2024 | $86.85 | $89.17 (2.67%) | $89.62 | $85.00 | 561,875 | $2.67 B |
| 08/02/2024 | $93.90 | $92.07 (-1.95%) | $94.33 | $91.51 | 526,702 | $2.76 B |
| 08/01/2024 | $101.98 | $96.89 (-4.99%) | $102.09 | $94.64 | 461,429 | $2.90 B |
| 07/31/2024 | $98.91 | $99.81 (0.91%) | $101.08 | $98.19 | 241,243 | $2.99 B |
| 07/30/2024 | $97.26 | $96.90 (-0.37%) | $97.80 | $96.05 | 210,600 | $2.90 B |
| 07/29/2024 | $98.90 | $97.67 (-1.24%) | $101.19 | $95.80 | 266,611 | $2.93 B |
| 07/26/2024 | $97.06 | $98.69 (1.68%) | $99.14 | $96.55 | 201,000 | $2.96 B |
| 07/25/2024 | $97.15 | $96.10 (-1.08%) | $97.97 | $93.10 | 359,041 | $2.88 B |
| 07/24/2024 | $98.99 | $97.15 (-1.86%) | $100.57 | $97.10 | 353,100 | $2.91 B |
| 07/23/2024 | $98.82 | $99.58 (0.77%) | $99.85 | $96.62 | 261,000 | $2.98 B |
| 07/22/2024 | $100.80 | $99.16 (-1.63%) | $100.80 | $99.08 | 291,183 | $2.97 B |
| 07/19/2024 | $99.49 | $100.14 (0.65%) | $101.56 | $99.36 | 249,300 | $3.00 B |
| 07/18/2024 | $102.33 | $99.98 (-2.3%) | $102.49 | $98.48 | 383,634 | $2.99 B |
| 07/17/2024 | $106.78 | $102.15 (-4.34%) | $107.77 | $102.13 | 396,924 | $3.06 B |
| 07/16/2024 | $105.60 | $106.64 (0.98%) | $107.09 | $102.00 | 534,800 | $3.19 B |
| 07/15/2024 | $102.50 | $105.39 (2.82%) | $107.28 | $101.79 | 645,838 | $3.16 B |
| 07/12/2024 | $102.00 | $101.30 (-0.69%) | $102.70 | $100.25 | 291,905 | $3.03 B |
| 07/11/2024 | $100.05 | $100.70 (0.65%) | $101.28 | $98.19 | 353,620 | $3.02 B |
| 07/10/2024 | $99.93 | $98.68 (-1.25%) | $100.58 | $97.92 | 341,773 | $2.96 B |
| 07/09/2024 | $100.65 | $99.96 (-0.69%) | $103.07 | $99.90 | 319,500 | $2.99 B |
| 07/08/2024 | $101.27 | $101.15 (-0.12%) | $102.39 | $100.79 | 266,509 | $3.03 B |
| 07/05/2024 | $102.58 | $101.23 (-1.32%) | $102.58 | $99.47 | 289,014 | $3.03 B |
| 07/03/2024 | $103.22 | $102.83 (-0.38%) | $107.39 | $102.30 | 246,700 | $3.08 B |
| 07/02/2024 | $106.42 | $103.22 (-3.01%) | $107.59 | $102.97 | 377,265 | $3.09 B |
| 07/01/2024 | $103.87 | $107.31 (3.31%) | $107.59 | $103.18 | 561,900 | $3.21 B |