Skip to main content
CONSOL Energy Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
96.86
+1.15 (1.20%)
Jan 17, 2025, 4:00 PM EST - Market closed

CONSOL Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202596.3899.6095.3496.8696.861.20%1,852,442
Jan 16, 2025100.50101.0093.6195.7195.71-6.08%2,130,290
Jan 15, 202599.00103.3998.00101.91101.912.31%529,079
Jan 14, 2025100.00100.9096.1899.6199.61-2.30%1,683,329
Jan 13, 2025100.30102.6293.25101.95101.951.35%6,592,741
Jan 10, 2025105.65107.00100.59100.59100.59-4.66%1,221,209
Jan 8, 2025104.63106.09102.86105.51105.51-0.91%593,400
Jan 7, 2025104.70107.14102.61106.48106.481.51%887,184
Jan 6, 2025109.00109.61104.81104.90104.90-2.81%626,337
Jan 3, 2025107.08108.66106.00107.93107.93-0.07%591,230
Jan 2, 2025107.70108.98106.39108.01108.011.25%496,293
Dec 31, 2024106.52108.25105.65106.68106.680.68%338,015
Dec 30, 2024102.92106.70102.92105.96105.963.05%392,161
Dec 27, 2024103.08104.04101.59102.82102.82-0.65%278,532
Dec 26, 2024104.00104.88102.70103.49103.49-0.70%325,482
Dec 24, 2024104.92105.00103.13104.22104.22-0.61%175,536
Dec 23, 2024104.21105.20102.22104.86104.861.13%400,002
Dec 20, 2024106.34109.15103.19103.69103.69-4.25%1,206,852
Dec 19, 2024111.15111.73107.55108.29108.29-1.46%329,415
Dec 18, 2024112.51113.82108.65109.89109.89-1.84%429,480
Dec 17, 2024114.76114.76110.41111.95111.95-3.57%845,055
Dec 16, 2024116.50117.04115.02116.10116.10-0.33%358,502
Dec 13, 2024116.98117.55115.54116.48116.48-1.30%301,696
Dec 12, 2024116.53118.19114.70118.02118.020.82%331,551
Dec 11, 2024116.49118.40114.53117.06117.061.02%457,562
Dec 10, 2024115.29116.60114.01115.88115.88-0.06%590,133
Dec 9, 2024120.38122.87115.92115.95115.95-0.99%356,305
Dec 6, 2024124.77125.78116.26117.11117.11-6.12%426,403
Dec 5, 2024125.00125.00122.77124.75124.750.35%331,927
Dec 4, 2024127.99128.65123.43124.31124.31-2.55%473,374
Dec 3, 2024128.00129.00127.01127.56127.56-0.22%268,802
Dec 2, 2024130.23131.57127.08127.84127.84-2.19%369,546
Nov 29, 2024132.64133.63129.68130.70130.70-0.53%193,393
Nov 27, 2024131.85134.14131.39131.39131.39-0.88%310,285
Nov 26, 2024132.06133.66131.21132.55132.55-0.59%585,138
Nov 25, 2024132.61134.59131.89133.33133.331.21%495,195
Nov 22, 2024132.36133.05131.02131.73131.73-0.69%553,584
Nov 21, 2024127.57133.12126.59132.64132.645.26%558,258
Nov 20, 2024126.64128.00125.94126.01126.01-0.45%348,619
Nov 19, 2024125.50126.81124.08126.58126.580.15%445,329
Nov 18, 2024125.44127.70124.37126.39126.391.80%479,002
Nov 15, 2024124.70126.18123.67124.15124.150.44%426,480
Nov 14, 2024125.72127.07122.36123.60123.35-1.25%652,234
Nov 13, 2024126.75127.56124.48125.16124.91-1.29%844,183
Nov 12, 2024128.77129.41126.36126.80126.55-2.27%1,575,346
Nov 11, 2024128.63130.47127.00129.74129.481.34%456,121
Nov 8, 2024127.01129.97126.25128.02127.760.28%517,923
Nov 7, 2024128.11128.95124.02127.66127.400.46%723,819
Nov 6, 2024119.40128.07116.95127.08126.8311.84%1,473,863
Nov 5, 2024108.35113.71105.89113.63113.405.14%1,025,809
Nov 4, 2024109.77109.94107.50108.07107.85-1.13%585,275
Nov 1, 2024111.33112.38109.12109.31109.09-1.45%371,918
Oct 31, 2024110.18112.05108.67110.92110.701.15%314,809
Oct 30, 2024109.96112.70109.04109.66109.44-0.65%409,556
Oct 29, 2024109.67111.00108.79110.38110.160.94%357,627
Oct 28, 2024107.47109.67107.25109.35109.131.46%238,700
Oct 25, 2024107.63108.57107.10107.78107.561.19%253,470
Oct 24, 2024106.57107.13105.50106.51106.300.16%240,190
Oct 23, 2024106.75106.75104.57106.34106.13-1.12%519,579
Oct 22, 2024108.27108.99107.08107.54107.32-0.38%553,242
Oct 21, 2024107.79108.63105.65107.95107.730.46%457,754
Oct 18, 2024108.38108.38105.44107.46107.24-0.09%1,064,644
Oct 17, 2024110.23110.59107.55107.56107.34-1.64%352,927
Oct 16, 2024109.07110.49108.52109.35109.131.33%298,787
Oct 15, 2024108.73110.92107.87107.92107.70-2.48%368,353
Oct 14, 2024110.00110.84108.90110.67110.45-0.01%310,326
Oct 11, 2024108.70111.58108.70110.68110.461.26%328,715
Oct 10, 2024106.60109.50106.59109.30109.082.20%278,255
Oct 9, 2024105.00107.42104.29106.95106.741.23%503,966
Oct 8, 2024105.60106.43103.12105.65105.44-1.85%502,364
Oct 7, 2024105.81108.71104.00107.64107.422.94%666,523
Oct 4, 2024103.03105.13102.51104.57104.362.40%311,631
Oct 3, 2024100.66102.1499.80102.12101.920.75%487,978
Oct 2, 2024103.59104.72101.05101.36101.16-1.58%446,480
Oct 1, 2024104.37104.83102.45102.99102.78-1.59%241,471
Sep 30, 2024104.57106.96103.66104.65104.440.31%266,691
Sep 27, 2024104.80106.58104.14104.33104.120.19%370,038
Sep 26, 2024102.75104.84101.88104.13103.923.26%442,920
Sep 25, 2024102.02102.14100.31100.84100.64-1.48%472,722
Sep 24, 202498.71103.7498.60102.36102.155.84%648,709
Sep 23, 202498.1198.4896.1496.7196.52-0.64%494,622
Sep 20, 202497.5399.2196.5697.3397.13-0.38%1,215,282
Sep 19, 202496.9497.9195.0497.7097.503.57%392,456
Sep 18, 202496.2096.9793.4194.3394.14-1.46%338,639
Sep 17, 202497.8297.8295.5795.7395.54-1.35%302,935
Sep 16, 202497.2198.0096.0397.0496.850.65%205,123
Sep 13, 202495.0097.9594.4296.4196.222.97%247,822
Sep 12, 202492.1395.2891.5893.6393.442.72%267,126
Sep 11, 202489.8991.4488.5091.1590.971.64%337,346
Sep 10, 202491.2192.1088.6589.6889.50-1.68%402,229
Sep 9, 202491.6091.9590.3491.2191.03-0.21%315,975
Sep 6, 202494.2094.3889.8591.4091.22-1.97%497,319
Sep 5, 202494.8595.3993.2493.2493.05-1.49%360,606
Sep 4, 202496.0996.5494.1594.6594.46-1.11%327,195
Sep 3, 2024100.78101.9795.4395.7195.52-6.42%508,063
Aug 30, 2024101.61102.54101.05102.28102.070.66%346,283
Aug 29, 202499.75103.0099.37101.61101.162.66%673,364
Aug 28, 202495.6499.0494.7898.9898.543.07%665,135
Aug 27, 202493.6397.4193.0696.0395.602.66%464,206
Aug 26, 202495.5096.7193.3793.5493.12-1.40%605,665