-
5 DAY PERFORMANCE
+0.90% -
1 MONTH PERFORMANCE
+17.52% -
3 MONTH PERFORMANCE
+31.81% -
6 MONTH PERFORMANCE
+39.25% -
YEAR-TO-DATE PERFORMANCE
+25.62% -
1 YEAR PERFORMANCE
+24.87%
CONSOL Energy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $125.44 | $126.39 (0.76%) | $127.70 | $124.37 | 478,970 | $3.74 B |
| 11/15/2024 | $124.70 | $124.15 (-0.44%) | $126.18 | $123.67 | 426,500 | $3.67 B |
| 11/14/2024 | $125.72 | $123.60 (-1.69%) | $127.07 | $122.36 | 652,234 | $3.66 B |
| 11/13/2024 | $126.75 | $125.16 (-1.25%) | $127.56 | $124.48 | 844,200 | $3.70 B |
| 11/12/2024 | $128.77 | $126.80 (-1.53%) | $129.41 | $126.36 | 1.58 M | $3.75 B |
| 11/11/2024 | $128.63 | $129.74 (0.86%) | $130.47 | $127.00 | 456,121 | $3.84 B |
| 11/08/2024 | $127.01 | $128.02 (0.8%) | $129.97 | $126.25 | 517,923 | $3.79 B |
| 11/07/2024 | $128.11 | $127.69 (-0.33%) | $128.95 | $124.02 | 723,819 | $3.78 B |
| 11/06/2024 | $119.40 | $127.08 (6.43%) | $128.07 | $116.95 | 1.47 M | $3.76 B |
| 11/05/2024 | $108.35 | $113.63 (4.87%) | $113.71 | $105.89 | 1.03 M | $3.36 B |
| 11/04/2024 | $109.77 | $108.07 (-1.55%) | $109.94 | $107.50 | 585,300 | $3.20 B |
| 11/01/2024 | $111.33 | $109.31 (-1.81%) | $112.38 | $109.12 | 371,918 | $3.23 B |
| 10/31/2024 | $110.18 | $110.92 (0.67%) | $112.05 | $108.67 | 314,809 | $3.28 B |
| 10/30/2024 | $109.96 | $109.66 (-0.27%) | $112.70 | $109.04 | 409,556 | $3.24 B |
| 10/29/2024 | $109.67 | $110.38 (0.65%) | $111.00 | $108.79 | 357,627 | $3.27 B |
| 10/28/2024 | $107.47 | $109.35 (1.75%) | $109.67 | $107.25 | 238,700 | $3.24 B |
| 10/25/2024 | $107.63 | $107.78 (0.14%) | $108.57 | $107.10 | 253,500 | $3.19 B |
| 10/24/2024 | $106.57 | $106.51 (-0.06%) | $107.13 | $105.50 | 240,200 | $3.15 B |
| 10/23/2024 | $106.75 | $106.34 (-0.38%) | $106.75 | $104.57 | 519,600 | $3.15 B |
| 10/22/2024 | $108.27 | $107.54 (-0.67%) | $108.99 | $107.08 | 553,242 | $3.18 B |
| 10/21/2024 | $107.79 | $107.95 (0.15%) | $108.63 | $105.65 | 457,800 | $3.19 B |
| 10/18/2024 | $108.38 | $107.46 (-0.85%) | $108.38 | $105.44 | 1.06 M | $3.18 B |
| 10/17/2024 | $110.23 | $107.56 (-2.42%) | $110.59 | $107.55 | 352,927 | $3.18 B |
| 10/16/2024 | $109.07 | $109.35 (0.26%) | $110.49 | $108.52 | 298,800 | $3.24 B |
| 10/15/2024 | $108.73 | $107.92 (-0.74%) | $110.92 | $107.87 | 368,353 | $3.19 B |
| 10/14/2024 | $110.00 | $110.67 (0.61%) | $110.84 | $108.90 | 310,326 | $3.27 B |
| 10/11/2024 | $108.70 | $110.68 (1.82%) | $111.58 | $108.70 | 328,715 | $3.27 B |
| 10/10/2024 | $106.60 | $109.30 (2.53%) | $109.50 | $106.59 | 278,300 | $3.23 B |
| 10/09/2024 | $105.00 | $106.95 (1.86%) | $107.42 | $104.29 | 504,000 | $3.16 B |
| 10/08/2024 | $105.60 | $105.65 (0.05%) | $106.43 | $103.12 | 502,400 | $3.13 B |
| 10/07/2024 | $105.81 | $107.64 (1.73%) | $108.71 | $104.00 | 666,523 | $3.18 B |
| 10/04/2024 | $103.03 | $104.57 (1.49%) | $105.13 | $102.51 | 311,631 | $3.09 B |
| 10/03/2024 | $100.66 | $102.12 (1.45%) | $102.14 | $99.80 | 488,000 | $3.02 B |
| 10/02/2024 | $103.59 | $101.36 (-2.15%) | $104.72 | $101.05 | 446,500 | $3.00 B |
| 10/01/2024 | $104.37 | $102.99 (-1.32%) | $104.83 | $102.45 | 241,500 | $3.05 B |
| 09/30/2024 | $104.57 | $104.65 (0.08%) | $106.96 | $103.66 | 266,700 | $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 |