Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.13 10.46 9.498 10.06 509,198 -0.19(-1.82%)
Feb 25, 2021 11.40 11.63 10.21 10.24 644,702 -1.09(-9.61%)
Feb 24, 2021 10.62 11.41 10.61 11.33 572,244 +0.80(+7.60%)
Feb 23, 2021 10.25 10.53 9.526 10.53 516,600 +0.05(+0.44%)
Feb 22, 2021 9.619 10.69 9.470 10.48 609,652 +0.67(+6.82%)
Feb 19, 2021 10.13 10.34 9.628 9.815 301,412 -0.20(-1.95%)
Feb 18, 2021 10.51 10.64 9.945 10.01 433,762 -0.56(-5.28%)
Feb 17, 2021 10.39 10.74 10.21 10.57 640,970 +0.27(+2.62%)
Feb 16, 2021 9.991 10.33 9.815 10.30 740,123 +0.54(+5.53%)
Feb 12, 2021 9.824 9.926 9.508 9.759 459,320 -0.10(-1.04%)
Feb 11, 2021 9.033 9.861 8.894 9.861 793,114 +0.88(+9.84%)
Feb 10, 2021 9.433 9.852 8.875 8.977 649,475 -0.20(-2.23%)
Feb 09, 2021 9.228 9.442 8.521 9.182 756,041 -0.12(-1.30%)
Feb 08, 2021 8.614 9.303 8.614 9.303 577,967 +0.80(+9.41%)
Feb 05, 2021 8.735 9.080 8.317 8.503 424,600 -0.11(-1.30%)
Feb 04, 2021 8.484 8.791 8.214 8.614 454,856 +0.13(+1.54%)
Feb 03, 2021 8.680 8.796 8.438 8.484 268,577 -0.12(-1.41%)
Feb 02, 2021 8.400 8.819 8.396 8.605 519,320 +0.43(+5.23%)
Feb 01, 2021 7.610 8.298 7.498 8.177 505,475 +0.62(+8.25%)
Jan 29, 2021 7.777 8.038 7.545 7.554 414,388 -0.36(-4.58%)
Jan 28, 2021 8.326 8.549 7.507 7.917 555,421 -0.35(-4.27%)
Jan 27, 2021 7.675 8.605 7.433 8.270 477,340 +0.49(+6.34%)
Jan 26, 2021 8.038 8.177 7.712 7.777 363,808 -0.23(-2.90%)
Jan 25, 2021 8.354 8.407 7.675 8.010 357,212 -0.34(-4.12%)
Jan 22, 2021 8.028 8.373 8.010 8.354 234,336 +0.09(+1.13%)
Jan 21, 2021 8.838 8.931 7.973 8.261 424,907 -0.60(-6.82%)
Jan 20, 2021 9.061 9.080 8.345 8.866 458,283 -0.10(-1.14%)
Jan 19, 2021 9.061 9.294 8.689 8.968 553,271 +0.10(+1.15%)
Jan 15, 2021 8.661 9.033 8.596 8.866 424,277 +0.01(+0.11%)
Jan 14, 2021 8.196 8.912 8.196 8.856 703,759 +0.73(+9.05%)
Jan 13, 2021 8.512 8.554 7.582 8.121 389,560 -0.36(-4.28%)
Jan 12, 2021 7.740 8.605 7.675 8.484 989,354 +0.91(+12.04%)
Jan 11, 2021 6.828 7.591 6.828 7.573 304,360 +0.54(+7.67%)
Jan 08, 2021 7.182 7.182 6.836 7.033 402,134 -0.11(-1.56%)
Jan 07, 2021 6.419 7.256 6.419 7.145 940,196 +0.81(+12.78%)
Jan 06, 2021 6.391 6.652 6.233 6.335 472,549 -0.03(-0.44%)
Jan 05, 2021 6.363 6.549 6.149 6.363 517,852 +0.06(+0.89%)
Jan 04, 2021 6.717 6.828 6.056 6.307 799,632 -0.40(-5.96%)
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%)
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.