Consol Energy Inc (NY: CEIX )

94.77 -0.96 (-1.00%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.94 26.94 26.94 0 +1.15(+4.47%)
Mar 28, 2018 25.50 25.99 24.76 25.79 596,713 +0.26(+1.02%)
Mar 27, 2018 27.39 27.59 25.10 25.53 353,346 -1.83(-6.70%)
Mar 26, 2018 27.50 28.22 27.21 27.36 271,910 -0.05(-0.17%)
Mar 23, 2018 27.51 28.14 27.05 27.41 359,081 +0.05(+0.17%)
Mar 22, 2018 27.57 28.60 27.27 27.36 441,325 -0.42(-1.51%)
Mar 21, 2018 27.96 28.31 27.80 27.78 534,127 -0.06(-0.20%)
Mar 20, 2018 27.79 28.40 27.63 27.84 493,391 -0.23(-0.83%)
Mar 19, 2018 28.88 29.12 27.62 28.07 651,676 -0.80(-2.77%)
Mar 16, 2018 27.74 29.41 27.74 28.87 2,114,463 +1.13(+4.06%)
Mar 15, 2018 28.13 28.48 27.63 27.74 613,779 -0.13(-0.47%)
Mar 14, 2018 27.60 28.92 27.60 27.88 431,709 +0.46(+1.70%)
Mar 13, 2018 27.82 28.04 26.65 27.41 679,660 -0.33(-1.21%)
Mar 12, 2018 26.68 28.14 25.81 27.74 556,789 +1.06(+3.97%)
Mar 09, 2018 29.37 29.74 26.60 26.68 617,244 -2.58(-8.80%)
Mar 08, 2018 30.01 30.31 29.09 29.26 426,651 -0.41(-1.38%)
Mar 07, 2018 31.07 29.51 29.67 365,310 -0.17(-0.56%)
Mar 06, 2018 29.30 30.14 29.11 29.84 371,061 +0.84(+2.89%)
Mar 05, 2018 29.32 30.00 28.85 29.00 370,394 -0.47(-1.61%)
Mar 02, 2018 28.92 30.20 28.37 29.47 353,448 +0.13(+0.44%)
Mar 01, 2018 29.29 30.49 28.48 29.34 357,134 -0.13(-0.44%)
Feb 28, 2018 30.14 30.90 29.29 29.47 325,220 -0.48(-1.61%)
Feb 27, 2018 30.34 30.96 29.73 29.96 325,380 -0.59(-1.92%)
Feb 26, 2018 31.01 31.38 29.98 30.54 311,847 -0.13(-0.42%)
Feb 23, 2018 30.73 31.37 29.95 30.67 283,711 +0.23(+0.76%)
Feb 22, 2018 30.44 269,194 +0.10(+0.34%)
Feb 21, 2018 29.73 31.90 29.73 30.34 417,308 +0.71(+2.39%)
Feb 20, 2018 30.63 31.00 29.28 29.63 585,118 -0.66(-2.18%)
Feb 16, 2018 30.29 30.29 30.29 0 +0.47(+1.56%)
Feb 15, 2018 31.03 31.25 29.60 29.83 161,002 -0.86(-2.79%)
Feb 14, 2018 29.50 31.25 29.48 30.68 271,951 +0.73(+2.42%)
Feb 13, 2018 29.09 30.43 28.74 29.96 317,307 +0.80(+2.74%)
Feb 12, 2018 27.34 29.48 27.01 29.16 476,916 +1.82(+6.67%)
Feb 09, 2018 26.59 27.71 25.21 27.34 440,131 +1.06(+4.04%)
Feb 08, 2018 27.58 28.14 26.03 26.28 455,496 -1.43(-5.17%)
Feb 07, 2018 29.56 29.58 27.55 27.71 318,160 -1.76(-5.97%)
Feb 06, 2018 27.70 30.21 27.07 29.47 555,142 +0.51(+1.77%)
Feb 05, 2018 28.67 30.23 28.27 28.95 237,298 +0.14(+0.48%)
Feb 02, 2018 31.05 31.44 28.55 28.81 509,912 -2.67(-8.48%)
Feb 01, 2018 30.17 31.66 29.49 31.48 356,175 +1.32(+4.38%)
Jan 31, 2018 29.52 30.83 29.11 30.16 268,711 +0.78(+2.66%)
Jan 30, 2018 30.52 30.52 28.90 29.38 446,723 -1.46(-4.73%)
Jan 29, 2018 31.94 32.81 30.28 30.84 288,485 -1.41(-4.38%)
Jan 26, 2018 31.81 33.42 31.66 32.26 187,151 +0.38(+1.20%)
Jan 25, 2018 33.18 33.41 31.11 31.87 271,811 -1.22(-3.68%)
Jan 24, 2018 33.54 33.75 31.99 33.09 182,888 -0.03(-0.08%)
Jan 23, 2018 34.69 35.25 31.75 33.12 352,708 -1.57(-4.53%)
Jan 22, 2018 32.66 34.81 32.54 34.69 528,918 +2.06(+6.33%)
Jan 19, 2018 31.58 33.37 31.23 32.63 193,978 +0.74(+2.33%)
Jan 18, 2018 33.17 33.54 31.74 31.88 444,041 -1.36(-4.09%)
Jan 17, 2018 30.26 33.60 30.26 33.24 458,774 +2.99(+9.87%)
Jan 16, 2018 32.54 32.87 29.30 30.26 624,797 -2.34(-7.19%)
Jan 12, 2018 32.60 32.60 32.60 0 -0.49(-1.49%)
Jan 11, 2018 32.13 33.24 32.04 33.09 645,745 +1.24(+3.88%)
Jan 10, 2018 32.20 31.86 354,270 +0.14(+0.44%)
Jan 09, 2018 32.20 33.57 31.52 31.72 382,777 -0.55(-1.70%)
Jan 08, 2018 32.33 33.24 30.58 32.27 701,863 -0.29(-0.89%)
Jan 05, 2018 33.20 33.46 32.36 32.55 620,661 -0.66(-1.99%)
Jan 04, 2018 34.41 34.98 32.99 33.21 556,441 -1.21(-3.51%)
Jan 03, 2018 35.78 36.26 34.41 34.42 565,749 -1.33(-3.72%)
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.