Consol Energy Inc (NY: CEIX )

82.33 -0.64 (-0.77%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.607 6.607 6.607 1,434,103 +0.39(+6.34%)
Dec 30, 2020 5.956 6.616 5.956 6.213 1,434,103 +0.27(+4.47%)
Dec 29, 2020 6.341 6.341 5.883 5.947 248,340 -0.33(-5.26%)
Dec 28, 2020 6.085 6.295 5.956 6.277 521,460 +0.24(+3.95%)
Dec 24, 2020 6.185 6.195 5.947 6.039 181,916 -0.15(-2.37%)
Dec 23, 2020 6.305 6.479 6.094 6.185 559,398 -0.07(-1.17%)
Dec 22, 2020 6.992 6.992 6.213 6.259 629,600 -0.70(-10.01%)
Dec 21, 2020 6.763 7.056 6.561 6.955 523,700 -0.19(-2.69%)
Dec 18, 2020 7.239 7.459 7.093 7.148 1,230,527 -0.15(-2.01%)
Dec 17, 2020 7.093 7.514 6.699 7.294 549,442 +0.26(+3.65%)
Dec 16, 2020 6.534 7.065 6.433 7.038 669,180 +0.53(+8.17%)
Dec 15, 2020 6.341 6.644 6.297 6.506 416,663 +0.23(+3.65%)
Dec 14, 2020 6.130 6.534 6.085 6.277 691,511 +0.31(+5.22%)
Dec 11, 2020 6.231 6.231 5.938 5.965 429,527 -0.26(-4.12%)
Dec 10, 2020 5.498 6.387 5.397 6.222 854,849 +0.70(+12.60%)
Dec 09, 2020 5.681 6.085 5.516 5.526 851,357 -0.07(-1.31%)
Dec 08, 2020 5.315 5.819 5.205 5.599 660,944 +0.24(+4.44%)
Dec 07, 2020 5.196 5.434 5.095 5.361 326,552 +0.11(+2.09%)
Dec 04, 2020 5.315 5.352 5.067 5.251 296,609 +0.02(+0.35%)
Dec 03, 2020 5.150 5.361 5.043 5.232 387,347 +0.09(+1.78%)
Dec 02, 2020 4.783 5.177 4.683 5.141 391,455 +0.36(+7.47%)
Dec 01, 2020 4.967 5.058 4.683 4.783 518,458 -0.06(-1.32%)
Nov 30, 2020 5.122 5.251 4.829 4.848 709,655 -0.36(-6.87%)
Nov 27, 2020 5.507 5.507 5.113 5.205 447,752 -0.31(-5.65%)
Nov 25, 2020 5.370 5.645 5.109 5.516 474,597 +0.08(+1.52%)
Nov 24, 2020 5.104 5.562 5.012 5.434 744,595 +0.45(+9.01%)
Nov 23, 2020 4.793 5.022 4.618 4.985 547,783 +0.29(+6.25%)
Nov 20, 2020 4.628 4.747 4.554 4.692 187,372 +0.01(+0.20%)
Nov 19, 2020 4.527 4.728 4.389 4.683 282,959 +0.14(+3.02%)
Nov 18, 2020 4.499 4.921 4.441 4.545 463,106 +0.05(+1.02%)
Nov 17, 2020 4.380 4.626 4.243 4.499 425,242 +0.12(+2.72%)
Nov 16, 2020 4.270 4.527 4.160 4.380 643,952 +0.27(+6.46%)
Nov 13, 2020 4.032 4.197 4.004 4.114 161,291 +0.13(+3.22%)
Nov 12, 2020 4.289 4.289 3.895 3.986 277,440 -0.29(-6.85%)
Nov 11, 2020 4.069 4.298 4.004 4.279 292,221 +0.21(+5.18%)
Nov 10, 2020 4.179 4.234 3.977 4.069 297,763 -0.02(-0.45%)
Nov 09, 2020 4.059 4.389 3.968 4.087 587,784 +0.38(+10.40%)
Nov 06, 2020 3.794 3.858 3.560 3.702 419,706 -0.06(-1.70%)
Nov 05, 2020 3.446 3.867 3.354 3.766 689,014 +0.32(+9.31%)
Nov 04, 2020 3.629 3.629 3.391 3.446 624,033 -0.26(-6.93%)
Nov 03, 2020 3.766 3.849 3.574 3.702 395,975 +0.02(+0.50%)
Nov 02, 2020 3.528 3.803 3.391 3.684 311,410 +0.21(+6.07%)
Oct 30, 2020 3.519 3.574 3.418 3.473 322,254 -0.06(-1.81%)
Oct 29, 2020 3.711 3.794 3.528 3.537 421,121 -0.20(-5.39%)
Oct 28, 2020 4.004 4.059 3.675 3.739 459,093 -0.36(-8.72%)
Oct 27, 2020 4.481 4.490 4.087 4.096 352,151 -0.38(-8.59%)
Oct 26, 2020 4.243 4.481 4.169 4.481 388,522 +0.19(+4.49%)
Oct 23, 2020 4.087 4.408 3.986 4.289 461,611 +0.33(+8.33%)
Oct 22, 2020 3.867 3.977 3.821 3.959 133,382 +0.11(+2.86%)
Oct 21, 2020 3.757 4.023 3.757 3.849 203,800 +0.07(+1.94%)
Oct 20, 2020 3.711 3.821 3.647 3.775 240,330 +0.08(+2.23%)
Oct 19, 2020 3.775 3.858 3.684 3.693 218,389 -0.07(-1.95%)
Oct 16, 2020 3.849 3.864 3.665 3.766 224,912 -0.05(-1.44%)
Oct 15, 2020 3.867 4.015 3.775 3.821 326,940 +0.00(+0.00%)
Oct 14, 2020 3.959 3.977 3.785 3.821 183,471 -0.10(-2.57%)
Oct 13, 2020 3.968 3.968 3.757 3.922 304,601 -0.07(-1.83%)
Oct 12, 2020 4.014 4.169 3.940 3.995 317,268 +0.05(+1.40%)
Oct 09, 2020 4.069 4.124 3.840 3.940 208,325 -0.02(-0.46%)
Oct 08, 2020 3.812 3.968 3.730 3.959 188,342 +0.18(+4.85%)
Oct 07, 2020 3.867 3.904 3.684 3.775 324,330 -0.06(-1.67%)
Oct 06, 2020 4.059 4.197 3.821 3.840 248,326 -0.16(-4.12%)
Oct 05, 2020 4.114 4.197 3.968 4.004 150,860 -0.01(-0.23%)
Oct 02, 2020 3.720 4.059 3.711 4.014 315,707 +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.