NYSE:CNX
CONSOL Energy Inc Stock Price (Quote)
$23.29
+0.0900 (+0.388%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.82 | $24.82 | Friday, 3rd May 2024 CNX stock ended at $23.29. This is 0.388% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.73% from a day low at $23.13 to a day high of $23.53. |
| 90 days | $19.07 | $24.82 | |
| 52 weeks | $14.97 | $24.82 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $23.26 | $23.53 | $23.13 | $23.29 | 1 871 447 |
| May 02, 2024 | $23.08 | $23.48 | $23.03 | $23.20 | 2 555 602 |
| May 01, 2024 | $23.55 | $23.63 | $22.82 | $22.93 | 2 720 004 |
| Apr 30, 2024 | $24.06 | $24.15 | $23.47 | $23.52 | 3 009 614 |
| Apr 29, 2024 | $23.87 | $24.38 | $23.87 | $24.15 | 2 699 579 |
| Apr 26, 2024 | $23.91 | $24.02 | $23.52 | $24.00 | 2 473 725 |
| Apr 25, 2024 | $24.07 | $24.16 | $23.05 | $23.94 | 4 649 881 |
| Apr 24, 2024 | $23.97 | $24.40 | $23.78 | $24.21 | 3 405 038 |
| Apr 23, 2024 | $24.03 | $24.23 | $23.85 | $24.07 | 2 215 401 |
| Apr 22, 2024 | $23.87 | $24.39 | $23.78 | $24.10 | 1 976 209 |
| Apr 19, 2024 | $23.66 | $24.07 | $23.66 | $24.00 | 1 637 300 |
| Apr 18, 2024 | $23.93 | $24.07 | $23.67 | $23.70 | 2 017 133 |
| Apr 17, 2024 | $23.74 | $24.04 | $23.54 | $23.85 | 1 865 014 |
| Apr 16, 2024 | $23.67 | $23.84 | $23.29 | $23.83 | 2 310 043 |
| Apr 15, 2024 | $24.35 | $24.57 | $23.73 | $23.78 | 2 575 809 |
| Apr 12, 2024 | $24.58 | $24.82 | $24.16 | $24.28 | 2 450 606 |
| Apr 11, 2024 | $24.69 | $24.70 | $24.15 | $24.40 | 1 656 604 |
| Apr 10, 2024 | $24.40 | $24.74 | $24.29 | $24.62 | 2 754 664 |
| Apr 09, 2024 | $24.15 | $24.63 | $24.01 | $24.54 | 2 851 561 |
| Apr 08, 2024 | $24.17 | $24.28 | $23.91 | $24.12 | 1 689 292 |
| Apr 05, 2024 | $23.91 | $24.22 | $23.70 | $24.12 | 1 643 655 |
| Apr 04, 2024 | $24.16 | $24.34 | $23.74 | $23.91 | 2 072 974 |
| Apr 03, 2024 | $23.90 | $24.29 | $23.82 | $24.15 | 2 721 040 |
| Apr 02, 2024 | $23.93 | $24.19 | $23.65 | $23.90 | 3 310 514 |
| Apr 01, 2024 | $23.86 | $24.17 | $23.56 | $23.97 | 2 234 072 |
