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 (%)
Dec 31, 2020 6.706 6.706 6.706 1,412,914 +0.40(+6.34%)
Dec 30, 2020 6.046 6.715 6.046 6.306 1,412,914 +0.27(+4.47%)
Dec 29, 2020 6.436 6.436 5.971 6.036 244,671 -0.33(-5.26%)
Dec 28, 2020 6.176 6.390 6.046 6.371 513,755 +0.24(+3.95%)
Dec 24, 2020 6.278 6.287 6.036 6.129 179,228 -0.15(-2.37%)
Dec 23, 2020 6.399 6.576 6.185 6.278 551,133 -0.07(-1.17%)
Dec 22, 2020 7.097 7.097 6.306 6.353 620,298 -0.71(-10.01%)
Dec 21, 2020 6.864 7.162 6.660 7.059 515,963 -0.20(-2.69%)
Dec 18, 2020 7.348 7.571 7.199 7.255 1,212,345 -0.15(-2.01%)
Dec 17, 2020 7.199 7.627 6.799 7.404 541,324 +0.26(+3.65%)
Dec 16, 2020 6.632 7.171 6.529 7.143 659,293 +0.54(+8.17%)
Dec 15, 2020 6.436 6.743 6.391 6.604 410,507 +0.23(+3.65%)
Dec 14, 2020 6.222 6.632 6.176 6.371 681,294 +0.32(+5.22%)
Dec 11, 2020 6.325 6.325 6.027 6.055 423,181 -0.26(-4.12%)
Dec 10, 2020 5.581 6.483 5.478 6.315 842,219 +0.71(+12.60%)
Dec 09, 2020 5.767 6.176 5.599 5.608 838,778 -0.07(-1.31%)
Dec 08, 2020 5.395 5.906 5.283 5.683 651,178 +0.24(+4.44%)
Dec 07, 2020 5.274 5.515 5.171 5.441 321,727 +0.11(+2.09%)
Dec 04, 2020 5.395 5.432 5.143 5.329 292,227 +0.02(+0.35%)
Dec 03, 2020 5.227 5.441 5.118 5.311 381,624 +0.09(+1.78%)
Dec 02, 2020 4.855 5.255 4.753 5.218 385,671 +0.36(+7.47%)
Dec 01, 2020 5.041 5.134 4.753 4.855 510,798 -0.07(-1.32%)
Nov 30, 2020 5.199 5.329 4.902 4.920 699,170 -0.36(-6.87%)
Nov 27, 2020 5.590 5.590 5.190 5.283 441,136 -0.32(-5.65%)
Nov 25, 2020 5.450 5.729 5.185 5.599 467,585 +0.08(+1.52%)
Nov 24, 2020 5.181 5.646 5.088 5.515 733,593 +0.46(+9.01%)
Nov 23, 2020 4.864 5.097 4.688 5.060 539,689 +0.30(+6.25%)
Nov 20, 2020 4.697 4.818 4.623 4.762 184,604 +0.01(+0.20%)
Nov 19, 2020 4.595 4.799 4.455 4.753 278,778 +0.14(+3.02%)
Nov 18, 2020 4.567 4.995 4.507 4.613 456,263 +0.05(+1.02%)
Nov 17, 2020 4.446 4.696 4.306 4.567 418,959 +0.12(+2.72%)
Nov 16, 2020 4.334 4.595 4.223 4.446 634,437 +0.27(+6.46%)
Nov 13, 2020 4.092 4.260 4.065 4.176 158,908 +0.13(+3.22%)
Nov 12, 2020 4.353 4.353 3.953 4.046 273,341 -0.30(-6.85%)
Nov 11, 2020 4.130 4.362 4.065 4.344 287,904 +0.21(+5.18%)
Nov 10, 2020 4.241 4.297 4.037 4.130 293,363 -0.02(-0.45%)
Nov 09, 2020 4.120 4.455 4.027 4.148 579,099 +0.39(+10.40%)
Nov 06, 2020 3.851 3.916 3.613 3.758 413,504 -0.07(-1.70%)
Nov 05, 2020 3.497 3.925 3.404 3.823 678,834 +0.33(+9.31%)
Nov 04, 2020 3.683 3.683 3.441 3.497 614,812 -0.26(-6.93%)
Nov 03, 2020 3.823 3.906 3.627 3.758 390,124 +0.02(+0.50%)
Nov 02, 2020 3.581 3.860 3.441 3.739 306,809 +0.21(+6.07%)
Oct 30, 2020 3.572 3.627 3.469 3.525 317,493 -0.07(-1.81%)
Oct 29, 2020 3.767 3.851 3.581 3.590 414,899 -0.20(-5.39%)
Oct 28, 2020 4.065 4.120 3.730 3.795 452,310 -0.36(-8.72%)
Oct 27, 2020 4.548 4.557 4.148 4.158 346,948 -0.39(-8.59%)
Oct 26, 2020 4.306 4.548 4.232 4.548 382,782 +0.20(+4.49%)
Oct 23, 2020 4.148 4.474 4.046 4.353 454,790 +0.33(+8.33%)
Oct 22, 2020 3.925 4.037 3.879 4.018 131,412 +0.11(+2.86%)
Oct 21, 2020 3.813 4.083 3.813 3.906 200,789 +0.07(+1.94%)
Oct 20, 2020 3.767 3.879 3.702 3.832 236,779 +0.08(+2.23%)
Oct 19, 2020 3.832 3.916 3.739 3.748 215,162 -0.07(-1.95%)
Oct 16, 2020 3.906 3.922 3.720 3.823 221,589 -0.06(-1.44%)
Oct 15, 2020 3.925 4.075 3.832 3.879 322,110 +0.00(+0.00%)
Oct 14, 2020 4.018 4.037 3.841 3.879 180,760 -0.10(-2.57%)
Oct 13, 2020 4.027 4.027 3.813 3.981 300,100 -0.07(-1.83%)
Oct 12, 2020 4.074 4.232 3.999 4.055 312,581 +0.06(+1.40%)
Oct 09, 2020 4.130 4.185 3.897 3.999 205,247 -0.02(-0.46%)
Oct 08, 2020 3.869 4.027 3.785 4.018 185,560 +0.19(+4.85%)
Oct 07, 2020 3.925 3.962 3.739 3.832 319,538 -0.07(-1.67%)
Oct 06, 2020 4.120 4.260 3.879 3.897 244,657 -0.17(-4.12%)
Oct 05, 2020 4.176 4.260 4.027 4.065 148,631 -0.01(-0.23%)
Oct 02, 2020 3.776 4.120 3.767 4.074 311,042 +0.24(+6.31%)
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.