Consol Energy Inc (NY: CEIX )

8.890 USD +0.530 (+6.34%)
Official Closing Price Updated: 5:21 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.51 39.51 39.51 0 +0.41(+1.05%)
Dec 28, 2017 38.07 39.73 36.57 39.10 968,347 +1.23(+3.25%)
Dec 27, 2017 38.70 41.89 37.48 37.87 839,496 -0.76(-1.97%)
Dec 26, 2017 36.28 38.80 36.00 38.63 531,732 +2.65(+7.37%)
Dec 22, 2017 34.08 36.39 33.68 35.98 451,215 +2.10(+6.20%)
Dec 21, 2017 32.50 34.11 32.50 33.88 285,278 +1.38(+4.25%)
Dec 20, 2017 32.14 32.97 31.74 32.50 570,536 +0.20(+0.62%)
Dec 19, 2017 29.99 32.47 29.99 32.30 617,185 +2.45(+8.21%)
Dec 18, 2017 29.20 30.93 29.14 29.85 1,020,859 +1.13(+3.93%)
Dec 15, 2017 27.75 29.29 27.67 28.72 1,860,570 +0.93(+3.35%)
Dec 14, 2017 28.90 29.50 27.74 27.79 601,574 -1.11(-3.84%)
Dec 13, 2017 29.83 30.68 28.74 28.90 444,487 -0.92(-3.09%)
Dec 12, 2017 29.56 30.53 28.30 29.82 1,018,173 +0.32(+1.08%)
Dec 11, 2017 25.00 30.24 25.00 29.50 1,628,493 +4.13(+16.28%)
Dec 08, 2017 25.18 26.67 23.50 25.37 938,424 +1.52(+6.37%)
Dec 07, 2017 21.00 24.53 21.00 23.85 1,077,874 +2.65(+12.50%)
Dec 06, 2017 21.11 21.61 20.40 21.20 778,886 +0.15(+0.71%)
Dec 05, 2017 19.67 21.22 19.51 21.05 748,432 +1.44(+7.34%)
Dec 04, 2017 21.50 21.55 19.55 19.61 1,369,997 -1.69(-7.93%)
Dec 01, 2017 22.10 22.56 21.30 21.30 1,106,079 -0.70(-3.18%)
Nov 30, 2017 23.25 23.78 21.75 22.00 1,548,750 -1.22(-5.25%)
Nov 29, 2017 21.45 24.40 21.35 23.22 5,301,227 +1.77(+8.25%)
Nov 28, 2017 21.87 22.25 21.45 21.45 3,306 -0.43(-1.97%)
Nov 16, 2017 21.88 21.88 21.88 0 -3.12(-12.48%)
Nov 15, 2017 25.00 25.00 25.00 25.00 105 +2.75(+12.36%)
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.