Consol Energy Inc (NY: CEIX )

95.76 +1.43 (+1.52%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.014 5.647 5.014 5.293 835,549 +0.09(+1.79%)
Feb 27, 2020 4.949 5.331 4.596 5.200 1,032,186 +0.04(+0.72%)
Feb 26, 2020 5.517 5.591 4.903 5.163 1,319,940 -0.37(-6.72%)
Feb 25, 2020 5.665 5.684 5.321 5.535 627,579 -0.13(-2.30%)
Feb 24, 2020 5.247 6.010 4.977 5.665 899,242 +0.20(+3.57%)
Feb 21, 2020 5.619 5.703 5.312 5.470 748,156 -0.15(-2.65%)
Feb 20, 2020 5.945 6.038 5.572 5.619 671,397 -0.31(-5.18%)
Feb 19, 2020 5.945 6.196 5.824 5.926 879,776 +0.15(+2.58%)
Feb 18, 2020 6.456 6.503 5.684 5.777 1,644,968 -0.77(-11.79%)
Feb 14, 2020 7.070 7.107 6.307 6.549 976,258 -0.52(-7.37%)
Feb 13, 2020 6.456 7.098 6.391 7.070 1,093,347 +0.58(+8.88%)
Feb 12, 2020 7.303 7.666 6.484 6.493 1,486,087 -0.81(-11.08%)
Feb 11, 2020 8.642 8.642 6.512 7.303 2,421,869 -1.61(-18.06%)
Feb 10, 2020 8.698 9.042 8.349 8.912 618,525 +0.18(+2.02%)
Feb 07, 2020 8.894 8.925 8.447 8.735 366,553 -0.31(-3.40%)
Feb 06, 2020 9.749 9.749 8.791 9.042 509,136 -0.57(-5.91%)
Feb 05, 2020 7.749 9.787 7.693 9.610 1,530,147 +2.02(+26.59%)
Feb 04, 2020 7.591 7.833 7.498 7.591 573,650 +0.04(+0.49%)
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.