Consol Energy Inc (NY: CEIX )

97.33 -0.37 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.09 26.29 24.98 25.59 469,329 -0.26(-1.01%)
Oct 28, 2021 26.65 26.84 25.72 25.85 484,647 -0.60(-2.29%)
Oct 27, 2021 27.55 28.39 26.07 26.46 560,481 -1.70(-6.05%)
Oct 26, 2021 28.25 28.16 395,805 -0.02(-0.07%)
Oct 25, 2021 28.22 29.22 28.09 28.18 527,779 +0.32(+1.14%)
Oct 22, 2021 27.80 28.39 27.29 27.86 373,564 +0.02(+0.07%)
Oct 21, 2021 28.07 28.35 26.70 27.84 750,415 -0.90(-3.14%)
Oct 20, 2021 28.67 29.00 27.53 28.75 1,089,883 -0.28(-0.96%)
Oct 19, 2021 33.40 33.53 28.85 29.02 1,460,999 -4.19(-12.61%)
Oct 18, 2021 30.69 33.70 30.61 33.21 1,541,201 +2.83(+9.31%)
Oct 15, 2021 30.96 31.63 30.30 30.38 505,735 +0.52(+1.74%)
Oct 14, 2021 31.79 32.15 29.78 29.86 470,523 -1.34(-4.29%)
Oct 13, 2021 29.96 31.34 29.46 31.20 450,374 +0.76(+2.51%)
Oct 12, 2021 31.29 31.73 30.08 30.44 589,283 -1.17(-3.71%)
Oct 11, 2021 32.45 33.36 31.34 31.61 705,545 +0.03(+0.09%)
Oct 08, 2021 31.71 32.77 31.19 31.58 923,668 +0.06(+0.18%)
Oct 07, 2021 30.54 31.93 30.32 31.53 835,111 +1.01(+3.32%)
Oct 06, 2021 29.87 30.98 28.70 30.51 861,705 -0.28(-0.91%)
Oct 05, 2021 31.06 31.74 29.07 30.79 1,586,718 +0.93(+3.12%)
Oct 04, 2021 27.40 29.85 27.30 29.86 1,351,554 +3.54(+13.43%)
Oct 01, 2021 24.46 26.81 24.46 26.33 1,054,652 +2.12(+8.76%)
Sep 30, 2021 23.25 24.44 23.25 24.21 456,360 +1.15(+5.00%)
Sep 29, 2021 24.19 24.19 22.14 23.05 754,950 -1.07(-4.43%)
Sep 28, 2021 24.18 24.52 23.47 24.12 493,780 +0.25(+1.05%)
Sep 27, 2021 23.44 24.81 23.44 23.87 595,982 +0.98(+4.27%)
Sep 24, 2021 22.95 23.62 22.70 22.89 324,796 -0.55(-2.34%)
Sep 23, 2021 22.78 23.76 22.78 23.44 373,070 +0.65(+2.86%)
Sep 22, 2021 22.45 23.47 22.45 22.79 344,890 +0.83(+3.77%)
Sep 21, 2021 22.30 22.63 21.20 21.96 344,461 -0.15(-0.67%)
Sep 20, 2021 21.37 22.25 21.19 22.11 410,635 -0.42(-1.86%)
Sep 17, 2021 23.67 23.94 22.12 22.53 1,603,176 -1.15(-4.87%)
Sep 16, 2021 24.56 24.56 23.17 23.69 393,417 -1.09(-4.39%)
Sep 15, 2021 24.82 26.05 24.63 24.77 432,103 +0.37(+1.52%)
Sep 14, 2021 25.62 25.62 24.42 24.40 331,256 -1.00(-3.92%)
Sep 13, 2021 26.15 26.29 25.19 25.40 646,500 -0.41(-1.59%)
Sep 10, 2021 24.10 26.22 23.75 25.81 615,372 +2.15(+9.08%)
Sep 09, 2021 23.44 23.96 22.89 23.66 471,947 +0.08(+0.36%)
Sep 08, 2021 23.86 24.23 23.39 23.57 450,452 -0.48(-2.01%)
Sep 07, 2021 22.73 24.32 22.70 24.06 835,692 +1.37(+6.03%)
Sep 03, 2021 22.73 23.19 22.48 22.69 316,789 -0.07(-0.29%)
Sep 02, 2021 21.77 23.02 21.69 22.75 563,426 +1.20(+5.57%)
Sep 01, 2021 21.25 21.55 20.63 21.55 433,652 +0.32(+1.49%)
Aug 31, 2021 20.73 21.33 20.62 21.24 207,303 +0.52(+2.51%)
Aug 30, 2021 21.65 21.68 20.33 20.72 380,678 -0.81(-3.76%)
Aug 27, 2021 20.58 21.84 20.58 21.53 351,507 +1.22(+6.00%)
Aug 26, 2021 20.20 20.60 20.08 20.31 449,078 -0.30(-1.44%)
Aug 25, 2021 20.10 20.78 19.82 20.61 363,528 +0.47(+2.36%)
Aug 24, 2021 19.96 20.47 19.92 20.13 289,416 +0.29(+1.45%)
Aug 23, 2021 19.27 20.55 19.27 19.84 295,763 +0.98(+5.18%)
Aug 20, 2021 18.40 19.11 18.23 18.87 317,407 +0.23(+1.25%)
Aug 19, 2021 19.02 19.02 17.82 18.63 539,807 -0.89(-4.57%)
Aug 18, 2021 20.09 20.52 19.49 19.53 377,855 -0.57(-2.82%)
Aug 17, 2021 20.90 21.40 19.88 20.09 221,859 -1.00(-4.72%)
Aug 16, 2021 20.48 21.28 20.19 21.09 283,508 +0.23(+1.12%)
Aug 13, 2021 21.32 21.32 20.36 20.86 255,454 -0.51(-2.39%)
Aug 12, 2021 21.50 21.56 20.64 21.37 348,978 -0.24(-1.12%)
Aug 11, 2021 21.52 21.82 20.68 21.61 358,171 +0.03(+0.13%)
Aug 10, 2021 21.08 21.85 20.70 21.58 426,461 +0.96(+4.65%)
Aug 09, 2021 20.57 21.04 20.10 20.62 395,466 -0.17(-0.81%)
Aug 06, 2021 20.35 20.97 19.95 20.79 351,743 +1.10(+5.57%)
Aug 05, 2021 19.46 20.72 19.46 19.69 458,239 +0.74(+3.93%)
Aug 04, 2021 18.95 20.00 18.61 18.95 340,115 -0.29(-1.50%)
Aug 03, 2021 19.63 19.80 17.81 19.24 592,334 -0.07(-0.34%)
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.