Consol Energy Inc (NY: CEIX )

82.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.15 13.32 12.61 13.29 820,153 +0.04(+0.28%)
Dec 30, 2019 13.64 13.74 13.21 13.26 340,727 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,615 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.62 265,111 +0.04(+0.27%)
Dec 24, 2019 13.51 13.70 13.39 13.59 142,768 +0.07(+0.54%)
Dec 23, 2019 13.39 13.63 13.17 13.51 270,678 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.17 13.36 1,300,087 +0.05(+0.41%)
Dec 19, 2019 13.61 13.73 13.24 13.30 496,466 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,723 +0.20(+1.50%)
Dec 17, 2019 13.39 13.63 13.18 13.40 568,711 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.40 633,034 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.40 12.46 367,726 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,449 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,402 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,488 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,643 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,642 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.54 11.72 299,405 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.66 248,425 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.22 11.64 332,620 +0.10(+0.87%)
Dec 02, 2019 11.73 11.90 11.22 11.54 453,548 -0.15(-1.25%)
Nov 29, 2019 11.94 11.97 11.45 11.69 219,500 -0.38(-3.19%)
Nov 27, 2019 12.09 12.35 11.97 12.08 234,454 +0.03(+0.23%)
Nov 26, 2019 12.11 12.23 11.93 12.05 373,976 -0.07(-0.60%)
Nov 25, 2019 11.61 12.20 11.60 12.12 316,978 +0.52(+4.50%)
Nov 22, 2019 11.21 11.77 11.20 11.60 346,879 +0.40(+3.60%)
Nov 21, 2019 10.89 11.30 10.78 11.20 323,829 +0.26(+2.34%)
Nov 20, 2019 11.06 11.16 10.82 10.94 561,530 -0.14(-1.24%)
Nov 19, 2019 11.12 11.22 10.73 11.08 586,714 -0.01(-0.08%)
Nov 18, 2019 11.18 11.25 10.85 11.09 601,553 -0.15(-1.30%)
Nov 15, 2019 11.09 11.67 10.92 11.23 811,094 +0.40(+3.72%)
Nov 14, 2019 10.97 11.15 10.81 10.83 524,816 -0.16(-1.50%)
Nov 13, 2019 11.13 11.26 10.75 10.99 432,674 -0.24(-2.12%)
Nov 12, 2019 11.63 11.72 11.18 11.23 798,400 -0.41(-3.54%)
Nov 11, 2019 11.96 12.00 11.48 11.64 536,017 -0.49(-4.08%)
Nov 08, 2019 11.98 12.42 11.91 12.14 343,932 -0.03(-0.23%)
Nov 07, 2019 12.14 12.29 11.82 12.17 356,419 +0.27(+2.23%)
Nov 06, 2019 12.39 12.60 11.80 11.90 526,771 -0.59(-4.70%)
Nov 05, 2019 11.76 13.18 10.97 12.49 779,105 -0.27(-2.15%)
Nov 04, 2019 12.64 12.85 12.22 12.76 558,921 +0.40(+3.26%)
Nov 01, 2019 12.20 12.63 12.14 12.36 525,557 +0.24(+1.97%)
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%)
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.