Consol Energy Inc (NY: CEIX )

97.58 +3.25 (+3.45%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.707 6.707 6.707 1,412,627 +0.40(+6.34%)
Dec 30, 2020 6.047 6.717 6.047 6.307 1,412,627 +0.27(+4.47%)
Dec 29, 2020 6.438 6.438 5.972 6.038 244,621 -0.33(-5.26%)
Dec 28, 2020 6.177 6.391 6.047 6.372 513,651 +0.24(+3.95%)
Dec 24, 2020 6.279 6.289 6.038 6.131 179,192 -0.15(-2.37%)
Dec 23, 2020 6.400 6.577 6.186 6.279 551,021 -0.07(-1.17%)
Dec 22, 2020 7.098 7.098 6.307 6.354 620,172 -0.71(-10.01%)
Dec 21, 2020 6.866 7.163 6.661 7.061 515,858 -0.20(-2.69%)
Dec 18, 2020 7.349 7.573 7.200 7.256 1,212,099 -0.15(-2.01%)
Dec 17, 2020 7.200 7.628 6.800 7.405 541,215 +0.26(+3.65%)
Dec 16, 2020 6.633 7.173 6.531 7.145 659,159 +0.54(+8.17%)
Dec 15, 2020 6.438 6.745 6.392 6.605 410,424 +0.23(+3.65%)
Dec 14, 2020 6.224 6.633 6.177 6.372 681,155 +0.32(+5.22%)
Dec 11, 2020 6.326 6.326 6.028 6.056 423,095 -0.26(-4.12%)
Dec 10, 2020 5.582 6.484 5.479 6.317 842,048 +0.71(+12.60%)
Dec 09, 2020 5.768 6.177 5.600 5.610 838,608 -0.07(-1.31%)
Dec 08, 2020 5.396 5.907 5.284 5.684 651,046 +0.24(+4.44%)
Dec 07, 2020 5.275 5.517 5.172 5.442 321,662 +0.11(+2.09%)
Dec 04, 2020 5.396 5.433 5.144 5.331 292,168 +0.02(+0.35%)
Dec 03, 2020 5.228 5.442 5.119 5.312 381,547 +0.09(+1.78%)
Dec 02, 2020 4.856 5.256 4.754 5.219 385,593 +0.36(+7.47%)
Dec 01, 2020 5.042 5.135 4.754 4.856 510,694 -0.07(-1.32%)
Nov 30, 2020 5.200 5.331 4.903 4.921 699,028 -0.36(-6.87%)
Nov 27, 2020 5.591 5.591 5.191 5.284 441,046 -0.32(-5.65%)
Nov 25, 2020 5.451 5.731 5.186 5.600 467,490 +0.08(+1.52%)
Nov 24, 2020 5.182 5.647 5.089 5.517 733,445 +0.46(+9.01%)
Nov 23, 2020 4.865 5.098 4.688 5.061 539,580 +0.30(+6.25%)
Nov 20, 2020 4.698 4.819 4.624 4.763 184,566 +0.01(+0.20%)
Nov 19, 2020 4.596 4.800 4.456 4.754 278,721 +0.14(+3.02%)
Nov 18, 2020 4.568 4.996 4.508 4.614 456,171 +0.05(+1.02%)
Nov 17, 2020 4.447 4.697 4.307 4.568 418,874 +0.12(+2.72%)
Nov 16, 2020 4.335 4.596 4.223 4.447 634,308 +0.27(+6.46%)
Nov 13, 2020 4.093 4.261 4.065 4.177 158,875 +0.13(+3.22%)
Nov 12, 2020 4.354 4.354 3.954 4.047 273,285 -0.30(-6.85%)
Nov 11, 2020 4.130 4.363 4.065 4.344 287,845 +0.21(+5.18%)
Nov 10, 2020 4.242 4.298 4.037 4.130 293,304 -0.02(-0.45%)
Nov 09, 2020 4.121 4.456 4.028 4.149 578,981 +0.39(+10.40%)
Nov 06, 2020 3.851 3.917 3.614 3.758 413,421 -0.07(-1.70%)
Nov 05, 2020 3.498 3.926 3.405 3.823 678,696 +0.33(+9.31%)
Nov 04, 2020 3.684 3.684 3.442 3.498 614,688 -0.26(-6.93%)
Nov 03, 2020 3.823 3.907 3.628 3.758 390,045 +0.02(+0.50%)
Nov 02, 2020 3.582 3.861 3.442 3.740 306,747 +0.21(+6.07%)
Oct 30, 2020 3.572 3.628 3.470 3.526 317,429 -0.07(-1.81%)
Oct 29, 2020 3.768 3.851 3.582 3.591 414,815 -0.20(-5.39%)
Oct 28, 2020 4.065 4.121 3.730 3.796 452,218 -0.36(-8.72%)
Oct 27, 2020 4.549 4.558 4.149 4.158 346,878 -0.39(-8.59%)
Oct 26, 2020 4.307 4.549 4.233 4.549 382,704 +0.20(+4.49%)
Oct 23, 2020 4.149 4.475 4.047 4.354 454,698 +0.33(+8.33%)
Oct 22, 2020 3.926 4.037 3.879 4.019 131,385 +0.11(+2.86%)
Oct 21, 2020 3.814 4.084 3.814 3.907 200,748 +0.07(+1.94%)
Oct 20, 2020 3.768 3.879 3.703 3.833 236,731 +0.08(+2.23%)
Oct 19, 2020 3.833 3.917 3.740 3.749 215,118 -0.07(-1.95%)
Oct 16, 2020 3.907 3.923 3.721 3.823 221,544 -0.06(-1.44%)
Oct 15, 2020 3.926 4.076 3.833 3.879 322,044 +0.00(+0.00%)
Oct 14, 2020 4.019 4.037 3.842 3.879 180,723 -0.10(-2.57%)
Oct 13, 2020 4.028 4.028 3.814 3.982 300,039 -0.07(-1.83%)
Oct 12, 2020 4.075 4.233 4.000 4.056 312,517 +0.06(+1.40%)
Oct 09, 2020 4.130 4.186 3.898 4.000 205,205 -0.02(-0.46%)
Oct 08, 2020 3.870 4.028 3.786 4.019 185,522 +0.19(+4.85%)
Oct 07, 2020 3.926 3.963 3.740 3.833 319,473 -0.07(-1.67%)
Oct 06, 2020 4.121 4.261 3.879 3.898 244,607 -0.17(-4.12%)
Oct 05, 2020 4.177 4.261 4.028 4.065 148,601 -0.01(-0.23%)
Oct 02, 2020 3.777 4.121 3.768 4.075 310,979 +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.