Consol Energy Inc (NY: CEIX )

9.510 USD -0.490 (-4.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.770 3.980 3.610 3.690 453,710 -0.08(-2.12%)
Mar 30, 2020 4.200 4.220 3.660 3.770 512,589 -0.49(-11.50%)
Mar 27, 2020 4.200 4.290 4.010 4.260 362,900 -0.06(-1.39%)
Mar 26, 2020 4.360 4.660 3.660 4.320 756,381 +0.04(+0.93%)
Mar 25, 2020 4.850 5.290 4.180 4.280 1,137,683 -0.53(-11.02%)
Mar 24, 2020 4.850 4.930 4.510 4.810 588,395 +0.40(+9.07%)
Mar 23, 2020 6.110 6.580 4.270 4.410 753,744 -1.98(-30.99%)
Mar 20, 2020 7.380 7.546 5.580 6.390 1,829,900 -1.03(-13.88%)
Mar 19, 2020 7.330 8.688 7.170 7.420 825,248 +0.15(+2.06%)
Mar 18, 2020 7.750 8.110 6.890 7.270 996,292 -1.01(-12.20%)
Mar 17, 2020 5.680 8.420 5.520 8.280 1,964,583 +2.76(+50.00%)
Mar 16, 2020 4.870 6.170 4.870 5.520 1,037,546 +0.05(+0.91%)
Mar 13, 2020 4.660 5.485 4.460 5.470 885,300 +0.99(+22.10%)
Mar 12, 2020 4.890 5.240 4.270 4.480 708,447 -0.84(-15.79%)
Mar 11, 2020 5.590 5.590 5.040 5.320 569,230 -0.29(-5.17%)
Mar 10, 2020 6.070 6.070 5.460 5.610 855,710 -0.06(-1.06%)
Mar 09, 2020 5.360 6.240 5.360 5.670 859,605 -0.64(-10.14%)
Mar 06, 2020 6.280 6.370 5.750 6.310 1,558,000 -0.02(-0.32%)
Mar 05, 2020 6.020 6.470 5.920 6.330 857,541 +0.24(+3.94%)
Mar 04, 2020 5.530 6.210 5.470 6.090 720,320 +0.62(+11.33%)
Mar 03, 2020 5.040 5.580 5.000 5.470 687,157 +0.46(+9.18%)
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.