Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,885 -0.29(-2.29%)
Oct 30, 2019 12.98 13.01 12.57 12.59 331,596 -0.44(-3.36%)
Oct 29, 2019 13.35 13.40 12.68 13.03 505,244 -0.50(-3.71%)
Oct 28, 2019 13.51 13.64 13.33 13.53 215,499 +0.05(+0.34%)
Oct 25, 2019 13.51 13.77 13.45 13.49 200,409 -0.13(-0.96%)
Oct 24, 2019 14.07 14.17 13.44 13.62 212,430 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,102 +0.33(+2.39%)
Oct 22, 2019 13.51 13.84 13.20 13.63 326,008 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,049 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,608 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,061 -0.33(-2.28%)
Oct 16, 2019 14.30 15.23 14.19 14.30 461,113 -0.01(-0.07%)
Oct 15, 2019 14.21 14.93 14.07 14.30 242,528 +0.06(+0.39%)
Oct 14, 2019 14.20 14.63 14.00 14.25 292,290 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,168 +0.65(+4.75%)
Oct 10, 2019 13.56 13.94 13.40 13.71 325,235 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.37 165,968 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.84 13.04 439,539 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.37 295,184 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.39 13.64 392,539 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.64 285,290 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.51 289,725 -0.04(-0.27%)
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.