Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.37 12.38 11.84 12.12 538,955 -0.28(-2.29%)
Oct 30, 2019 12.79 12.82 12.39 12.40 336,637 -0.43(-3.35%)
Oct 29, 2019 13.15 13.20 12.49 12.84 512,925 -0.49(-3.71%)
Oct 28, 2019 13.30 13.44 13.13 13.33 218,776 +0.05(+0.34%)
Oct 25, 2019 13.31 13.56 13.25 13.28 203,455 -0.13(-0.96%)
Oct 24, 2019 13.86 13.96 13.24 13.41 215,659 -0.33(-2.40%)
Oct 23, 2019 13.42 13.89 13.17 13.74 241,722 +0.32(+2.39%)
Oct 22, 2019 13.31 13.63 13.01 13.42 330,964 +0.14(+1.03%)
Oct 21, 2019 13.17 13.62 13.15 13.28 203,091 +0.18(+1.40%)
Oct 18, 2019 13.74 13.81 13.10 13.10 251,372 -0.66(-4.79%)
Oct 17, 2019 14.14 14.33 13.67 13.76 239,649 -0.32(-2.28%)
Oct 16, 2019 14.09 15.01 13.98 14.08 468,124 -0.01(-0.07%)
Oct 15, 2019 14.00 14.70 13.86 14.09 246,215 +0.05(+0.39%)
Oct 14, 2019 13.99 14.41 13.79 14.04 296,734 -0.11(-0.78%)
Oct 11, 2019 13.74 14.59 13.69 14.15 446,860 +0.64(+4.75%)
Oct 10, 2019 13.36 13.73 13.20 13.50 330,180 +0.33(+2.50%)
Oct 09, 2019 13.00 13.26 12.83 13.17 168,491 +0.33(+2.57%)
Oct 08, 2019 13.04 13.13 12.65 12.84 446,222 -0.33(-2.50%)
Oct 07, 2019 13.42 13.50 13.01 13.17 299,671 -0.26(-1.91%)
Oct 04, 2019 13.50 13.68 13.19 13.43 398,507 -0.01(-0.07%)
Oct 03, 2019 13.23 13.52 12.86 13.44 289,627 +0.13(+0.96%)
Oct 02, 2019 13.23 13.49 13.03 13.31 294,130 -0.04(-0.27%)
Oct 01, 2019 14.39 14.78 13.16 13.35 579,312 -0.97(-6.78%)
Sep 30, 2019 14.11 14.61 13.84 14.32 420,609 +0.13(+0.90%)
Sep 27, 2019 14.34 14.69 14.16 14.19 305,947 -0.22(-1.53%)
Sep 26, 2019 14.52 14.68 14.15 14.41 434,768 -0.16(-1.13%)
Sep 25, 2019 14.19 14.81 14.13 14.58 267,653 +0.34(+2.38%)
Sep 24, 2019 15.02 15.19 14.21 14.24 444,403 -0.85(-5.65%)
Sep 23, 2019 14.88 15.34 14.80 15.09 261,316 +0.08(+0.55%)
Sep 20, 2019 15.36 15.62 14.70 15.01 805,746 -0.30(-1.97%)
Sep 19, 2019 15.55 15.78 15.29 15.31 339,853 -0.17(-1.12%)
Sep 18, 2019 15.86 16.13 15.17 15.48 327,580 -0.49(-3.10%)
Sep 17, 2019 15.81 16.19 15.66 15.98 345,846 +0.00(+0.00%)
Sep 16, 2019 16.30 16.30 15.63 15.98 281,671 +0.17(+1.10%)
Sep 13, 2019 16.14 16.42 15.63 15.80 405,492 -0.16(-0.98%)
Sep 12, 2019 16.65 16.86 15.79 15.96 472,185 -0.89(-5.27%)
Sep 11, 2019 17.16 17.59 16.69 16.85 369,379 -0.12(-0.70%)
Sep 10, 2019 16.02 16.99 15.89 16.97 415,558 +0.95(+5.95%)
Sep 09, 2019 15.31 16.09 14.96 16.01 395,167 +0.82(+5.43%)
Sep 06, 2019 15.22 15.40 15.01 15.19 318,390 -0.02(-0.12%)
Sep 05, 2019 15.50 15.85 15.20 15.21 392,940 -0.06(-0.42%)
Sep 04, 2019 15.27 15.67 15.18 15.27 254,063 +0.29(+1.96%)
Sep 03, 2019 15.06 15.44 14.73 14.98 283,364 -0.38(-2.45%)
Aug 30, 2019 15.45 15.77 15.09 15.36 369,800 +0.04(+0.24%)
Aug 29, 2019 15.20 15.48 15.11 15.32 220,997 +0.31(+2.08%)
Aug 28, 2019 15.13 15.40 14.59 15.01 316,301 +0.21(+1.42%)
Aug 27, 2019 15.27 15.37 14.70 14.80 340,681 -0.39(-2.59%)
Aug 26, 2019 15.03 15.24 14.62 15.19 256,543 +0.15(+0.97%)
Aug 23, 2019 15.57 15.57 14.86 15.04 397,852 -0.59(-3.75%)
Aug 22, 2019 16.16 16.27 15.63 15.63 337,339 -0.53(-3.29%)
Aug 21, 2019 16.63 17.01 16.14 16.16 340,088 -0.20(-1.23%)
Aug 20, 2019 16.36 16.77 16.11 16.36 352,356 -0.17(-1.05%)
Aug 19, 2019 16.08 16.61 15.85 16.54 490,916 +0.73(+4.64%)
Aug 16, 2019 15.31 15.94 15.08 15.80 446,205 +0.56(+3.67%)
Aug 15, 2019 15.45 15.70 14.98 15.25 373,257 -0.24(-1.54%)
Aug 14, 2019 15.50 15.86 15.18 15.48 611,932 -0.36(-2.26%)
Aug 13, 2019 15.74 16.78 15.68 15.84 568,397 -0.09(-0.57%)
Aug 12, 2019 16.15 16.31 15.37 15.93 356,139 -0.36(-2.19%)
Aug 09, 2019 16.61 16.62 16.17 16.29 439,874 -0.33(-1.98%)
Aug 08, 2019 17.21 17.26 16.52 16.62 402,285 -0.03(-0.17%)
Aug 07, 2019 16.61 17.22 16.36 16.65 413,123 -0.53(-3.09%)
Aug 06, 2019 18.40 18.40 16.62 17.18 645,878 -0.35(-1.99%)
Aug 05, 2019 18.06 18.11 17.17 17.53 648,178 -0.95(-5.16%)
Aug 02, 2019 18.87 19.11 18.27 18.48 450,789 -0.43(-2.28%)
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.