Consol Energy Inc (NY: CEIX )

96.64 +2.31 (+2.45%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.66 33.08 32.21 33.05 243,680 +0.43(+1.31%)
Jan 30, 2019 32.16 33.06 32.04 32.62 164,252 +0.80(+2.51%)
Jan 29, 2019 32.29 32.73 31.77 31.82 124,012 -0.33(-1.04%)
Jan 28, 2019 31.97 32.33 31.55 32.15 169,032 -0.12(-0.37%)
Jan 25, 2019 31.73 32.55 31.73 32.27 128,051 +0.81(+2.57%)
Jan 24, 2019 32.41 32.57 30.86 31.47 249,657 -0.93(-2.87%)
Jan 23, 2019 31.71 32.78 31.71 32.40 263,358 +0.88(+2.80%)
Jan 22, 2019 31.47 31.81 30.78 31.51 164,345 -0.20(-0.62%)
Jan 18, 2019 31.84 31.98 31.17 31.71 255,457 +0.06(+0.18%)
Jan 17, 2019 30.27 31.72 30.27 31.65 301,956 +1.18(+3.88%)
Jan 16, 2019 29.69 30.70 29.69 30.47 234,844 +0.75(+2.54%)
Jan 15, 2019 30.10 30.54 29.17 29.72 260,726 -0.41(-1.36%)
Jan 14, 2019 30.57 31.26 29.95 30.13 208,222 -0.72(-2.32%)
Jan 11, 2019 30.16 30.96 30.16 30.84 371,036 +0.49(+1.62%)
Jan 10, 2019 29.86 30.61 29.61 30.35 413,102 +0.06(+0.18%)
Jan 09, 2019 30.52 30.94 30.09 30.29 287,105 -0.07(-0.24%)
Jan 08, 2019 30.58 30.63 29.96 30.37 253,907 +0.20(+0.65%)
Jan 07, 2019 30.58 30.94 29.63 30.17 266,583 -0.30(-0.98%)
Jan 04, 2019 29.73 31.24 29.39 30.47 316,955 +1.18(+4.03%)
Jan 03, 2019 30.03 30.03 29.12 29.29 252,569 -0.81(-2.69%)
Jan 02, 2019 29.25 30.65 28.65 30.10 187,574 +0.60(+2.05%)
Dec 31, 2018 29.51 29.95 28.75 29.49 226,535 +0.10(+0.35%)
Dec 28, 2018 29.09 29.97 28.41 29.39 149,876 +0.46(+1.58%)
Dec 27, 2018 28.70 29.09 27.81 28.94 144,907 -0.26(-0.89%)
Dec 26, 2018 27.62 29.25 27.31 29.20 229,629 +1.62(+5.87%)
Dec 24, 2018 27.29 28.32 27.29 27.58 184,281 -0.12(-0.44%)
Dec 21, 2018 29.18 29.45 27.46 27.70 837,223 -1.74(-5.91%)
Dec 20, 2018 29.76 30.64 29.37 29.44 343,473 -0.24(-0.81%)
Dec 19, 2018 30.77 31.49 29.54 29.68 248,750 -1.13(-3.65%)
Dec 18, 2018 29.82 31.50 29.29 30.80 333,571 +1.21(+4.09%)
Dec 17, 2018 30.16 30.93 29.45 29.60 414,404 -0.69(-2.27%)
Dec 14, 2018 30.57 31.61 30.10 30.28 278,250 -0.60(-1.93%)
Dec 13, 2018 30.65 31.55 30.33 30.88 433,746 +0.25(+0.82%)
Dec 12, 2018 30.93 31.37 30.39 30.63 352,489 -0.06(-0.18%)
Dec 11, 2018 30.40 31.02 29.48 30.68 638,978 +0.78(+2.61%)
Dec 10, 2018 30.19 30.83 29.47 29.90 855,904 -0.48(-1.59%)
Dec 07, 2018 31.15 32.02 30.31 30.39 332,868 -0.46(-1.48%)
Dec 06, 2018 30.97 31.30 30.19 30.84 473,719 -0.47(-1.51%)
Dec 04, 2018 32.82 33.03 31.10 31.32 438,878 -1.44(-4.40%)
Dec 03, 2018 32.42 32.93 31.20 32.76 433,920 +0.80(+2.50%)
Nov 30, 2018 31.95 32.38 31.34 31.96 436,943 -0.18(-0.55%)
Nov 29, 2018 32.51 32.95 31.94 32.13 221,989 -0.37(-1.14%)
Nov 28, 2018 31.79 32.89 31.04 32.51 273,631 +0.55(+1.72%)
Nov 27, 2018 31.62 32.40 30.85 31.96 284,260 +0.14(+0.44%)
Nov 26, 2018 32.72 33.61 31.32 31.82 347,601 -0.78(-2.40%)
Nov 23, 2018 32.92 33.00 32.30 32.60 107,623 -0.75(-2.26%)
Nov 21, 2018 33.35 33.35 33.35 0 +0.40(+1.21%)
Nov 20, 2018 33.78 33.98 32.12 32.95 308,889 -1.35(-3.93%)
Nov 19, 2018 35.57 36.08 34.00 34.30 339,006 -1.24(-3.48%)
Nov 16, 2018 35.95 36.23 34.66 35.54 468,122 -0.34(-0.96%)
Nov 15, 2018 37.37 37.84 35.70 35.88 551,085 -1.82(-4.83%)
Nov 14, 2018 39.05 39.05 36.96 37.71 243,594 -0.73(-1.89%)
Nov 13, 2018 37.23 39.02 37.23 38.43 351,782 +0.93(+2.48%)
Nov 12, 2018 38.30 38.35 36.86 37.50 269,896 -0.65(-1.71%)
Nov 09, 2018 37.20 38.52 37.06 38.15 437,695 +0.58(+1.53%)
Nov 08, 2018 36.98 38.04 36.05 37.58 276,805 +0.10(+0.27%)
Nov 07, 2018 38.45 38.45 36.15 37.47 313,442 -0.59(-1.54%)
Nov 06, 2018 37.00 38.54 36.65 38.06 493,340 +0.84(+2.25%)
Nov 05, 2018 35.79 37.65 35.55 37.22 458,285 +1.67(+4.71%)
Nov 02, 2018 34.96 35.78 33.74 35.55 626,708 +0.54(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.