Consol Energy Inc (NY: CEIX )

11.03 USD -0.29 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.210 7.210 7.210 1,314,148 +0.43(+6.34%)
Dec 30, 2020 6.500 7.220 6.500 6.780 1,314,148 +0.29(+4.47%)
Dec 29, 2020 6.920 6.920 6.420 6.490 227,568 -0.36(-5.26%)
Dec 28, 2020 6.640 6.870 6.500 6.850 477,843 +0.26(+3.95%)
Dec 24, 2020 6.750 6.760 6.490 6.590 166,700 -0.16(-2.37%)
Dec 23, 2020 6.880 7.070 6.650 6.750 512,608 -0.08(-1.17%)
Dec 22, 2020 7.630 7.630 6.785 6.830 576,938 -0.76(-10.01%)
Dec 21, 2020 7.380 7.700 7.160 7.590 479,896 -0.21(-2.69%)
Dec 18, 2020 7.900 8.140 7.740 7.800 1,127,600 -0.16(-2.01%)
Dec 17, 2020 7.740 8.200 7.310 7.960 503,485 +0.28(+3.65%)
Dec 16, 2020 7.130 7.710 7.020 7.680 613,207 +0.58(+8.17%)
Dec 15, 2020 6.920 7.250 6.871 7.100 381,812 +0.25(+3.65%)
Dec 14, 2020 6.690 7.130 6.640 6.850 633,670 +0.34(+5.22%)
Dec 11, 2020 6.800 6.800 6.480 6.510 393,600 -0.28(-4.12%)
Dec 10, 2020 6.000 6.970 5.890 6.790 783,346 +0.76(+12.60%)
Dec 09, 2020 6.200 6.640 6.020 6.030 780,146 -0.08(-1.31%)
Dec 08, 2020 5.800 6.350 5.680 6.110 605,660 +0.26(+4.44%)
Dec 07, 2020 5.670 5.930 5.560 5.850 299,238 +0.12(+2.09%)
Dec 04, 2020 5.800 5.840 5.530 5.730 271,800 +0.02(+0.35%)
Dec 03, 2020 5.620 5.850 5.503 5.710 354,948 +0.10(+1.78%)
Dec 02, 2020 5.220 5.650 5.110 5.610 358,712 +0.39(+7.47%)
Dec 01, 2020 5.420 5.520 5.110 5.220 475,092 -0.07(-1.32%)
Nov 30, 2020 5.590 5.730 5.270 5.290 650,297 -0.39(-6.87%)
Nov 27, 2020 6.010 6.010 5.580 5.680 410,300 -0.34(-5.65%)
Nov 25, 2020 5.860 6.160 5.575 6.020 434,900 +0.09(+1.52%)
Nov 24, 2020 5.570 6.070 5.470 5.930 682,314 +0.49(+9.01%)
Nov 23, 2020 5.230 5.480 5.040 5.440 501,964 +0.32(+6.25%)
Nov 20, 2020 5.050 5.180 4.970 5.120 171,700 +0.01(+0.20%)
Nov 19, 2020 4.940 5.160 4.790 5.110 259,291 +0.15(+3.02%)
Nov 18, 2020 4.910 5.370 4.846 4.960 424,370 +0.05(+1.02%)
Nov 17, 2020 4.780 5.048 4.630 4.910 389,673 +0.13(+2.72%)
Nov 16, 2020 4.660 4.940 4.540 4.780 590,089 +0.29(+6.46%)
Nov 13, 2020 4.400 4.580 4.370 4.490 147,800 +0.14(+3.22%)
Nov 12, 2020 4.680 4.680 4.250 4.350 254,234 -0.32(-6.85%)
Nov 11, 2020 4.440 4.690 4.370 4.670 267,779 +0.23(+5.18%)
Nov 10, 2020 4.560 4.620 4.340 4.440 272,857 -0.02(-0.45%)
Nov 09, 2020 4.430 4.790 4.330 4.460 538,619 +0.42(+10.40%)
Nov 06, 2020 4.140 4.210 3.885 4.040 384,600 -0.07(-1.70%)
Nov 05, 2020 3.760 4.220 3.660 4.110 631,382 +0.35(+9.31%)
Nov 04, 2020 3.960 3.960 3.700 3.760 571,836 -0.28(-6.93%)
Nov 03, 2020 4.110 4.200 3.900 4.040 362,854 +0.02(+0.50%)
Nov 02, 2020 3.850 4.150 3.700 4.020 285,363 +0.23(+6.07%)
Oct 30, 2020 3.840 3.900 3.730 3.790 295,300 -0.07(-1.81%)
Oct 29, 2020 4.050 4.140 3.850 3.860 385,897 -0.22(-5.39%)
Oct 28, 2020 4.370 4.430 4.010 4.080 420,693 -0.39(-8.72%)
Oct 27, 2020 4.890 4.900 4.460 4.470 322,696 -0.42(-8.59%)
Oct 26, 2020 4.630 4.890 4.550 4.890 356,025 +0.21(+4.49%)
Oct 23, 2020 4.460 4.810 4.350 4.680 423,000 +0.36(+8.33%)
Oct 22, 2020 4.220 4.340 4.170 4.320 122,226 +0.12(+2.86%)
Oct 21, 2020 4.100 4.390 4.100 4.200 186,754 +0.08(+1.94%)
Oct 20, 2020 4.050 4.170 3.980 4.120 220,228 +0.09(+2.23%)
Oct 19, 2020 4.120 4.210 4.020 4.030 200,122 -0.08(-1.95%)
Oct 16, 2020 4.200 4.217 4.000 4.110 206,100 -0.06(-1.44%)
Oct 15, 2020 4.220 4.381 4.120 4.170 299,594 +0.00(+0.00%)
Oct 14, 2020 4.320 4.340 4.130 4.170 168,125 -0.11(-2.57%)
Oct 13, 2020 4.330 4.330 4.100 4.280 279,123 -0.08(-1.83%)
Oct 12, 2020 4.380 4.550 4.300 4.360 290,731 +0.06(+1.40%)
Oct 09, 2020 4.440 4.500 4.190 4.300 190,900 -0.02(-0.46%)
Oct 08, 2020 4.160 4.330 4.070 4.320 172,589 +0.20(+4.85%)
Oct 07, 2020 4.220 4.260 4.020 4.120 297,202 -0.07(-1.67%)
Oct 06, 2020 4.430 4.580 4.170 4.190 227,555 -0.18(-4.12%)
Oct 05, 2020 4.490 4.580 4.330 4.370 138,242 -0.01(-0.23%)
Oct 02, 2020 4.060 4.430 4.050 4.380 289,300 +0.26(+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.