Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 28.47 29.37 28.46 28.82 292,685 +0.22(+0.77%)
Apr 27, 2018 29.80 30.08 28.26 28.60 382,650 -1.29(-4.32%)
Apr 26, 2018 30.26 30.87 29.70 29.89 198,722 -0.24(-0.79%)
Apr 25, 2018 29.63 30.83 29.46 30.13 244,406 +0.31(+1.04%)
Apr 24, 2018 30.98 30.98 28.54 29.82 420,748 -1.22(-3.93%)
Apr 23, 2018 31.06 31.96 29.97 31.04 217,088 -0.04(-0.12%)
Apr 20, 2018 31.95 32.04 30.73 31.07 174,409 -0.92(-2.86%)
Apr 19, 2018 31.85 33.14 31.49 31.99 378,339 +0.24(+0.75%)
Apr 18, 2018 29.91 31.97 29.78 31.75 1,041,111 +2.07(+6.98%)
Apr 17, 2018 28.20 29.94 27.97 29.68 828,525 +1.67(+5.95%)
Apr 16, 2018 29.03 29.32 26.72 28.01 1,068,223 -0.87(-3.01%)
Apr 13, 2018 28.41 28.98 28.19 28.88 328,821 +0.53(+1.87%)
Apr 12, 2018 28.56 28.68 28.30 28.35 174,003 -0.18(-0.64%)
Apr 11, 2018 28.40 29.11 28.33 28.54 385,603 +0.04(+0.13%)
Apr 10, 2018 27.62 28.68 27.55 28.50 282,401 +1.25(+4.57%)
Apr 09, 2018 26.98 27.64 26.83 27.25 304,905 +0.36(+1.33%)
Apr 06, 2018 27.40 27.77 26.65 26.89 303,542 -0.44(-1.61%)
Apr 05, 2018 26.84 27.53 26.60 27.33 370,367 +0.70(+2.61%)
Apr 04, 2018 26.42 26.83 26.33 26.64 244,547 -0.10(-0.38%)
Apr 03, 2018 26.37 27.64 26.37 26.74 403,233 +0.62(+2.39%)
Apr 02, 2018 26.49 26.83 25.89 26.12 244,173 -0.43(-1.62%)
Mar 29, 2018 26.55 26.55 26.55 0 +1.14(+4.47%)
Mar 28, 2018 25.13 25.60 24.39 25.41 605,662 +0.26(+1.02%)
Mar 27, 2018 26.99 27.18 24.73 25.15 358,645 -1.81(-6.70%)
Mar 26, 2018 27.10 27.80 26.81 26.96 275,987 -0.05(-0.17%)
Mar 23, 2018 27.11 27.73 26.65 27.00 364,466 +0.05(+0.17%)
Mar 22, 2018 27.16 28.18 26.87 26.96 447,944 -0.41(-1.51%)
Mar 21, 2018 27.55 27.89 27.39 27.37 542,137 -0.05(-0.20%)
Mar 20, 2018 27.38 27.98 27.22 27.43 500,790 -0.23(-0.83%)
Mar 19, 2018 28.45 28.69 27.22 27.66 661,449 -0.79(-2.77%)
Mar 16, 2018 27.33 28.98 27.33 28.44 2,146,172 +1.11(+4.06%)
Mar 15, 2018 27.71 28.06 27.22 27.33 622,984 -0.13(-0.47%)
Mar 14, 2018 27.19 28.49 27.19 27.46 438,183 +0.46(+1.70%)
Mar 13, 2018 27.41 27.63 26.25 27.00 689,853 -0.33(-1.21%)
Mar 12, 2018 26.29 27.72 25.43 27.33 565,139 +1.04(+3.97%)
Mar 09, 2018 28.94 29.30 26.21 26.29 626,501 -2.54(-8.80%)
Mar 08, 2018 29.57 29.86 28.66 28.83 433,050 -0.40(-1.38%)
Mar 07, 2018 30.62 29.08 29.23 370,788 -0.16(-0.56%)
Mar 06, 2018 28.87 29.69 28.68 29.40 376,625 +0.82(+2.89%)
Mar 05, 2018 28.88 29.55 28.43 28.57 375,949 -0.47(-1.61%)
Mar 02, 2018 28.49 29.75 27.95 29.04 358,749 +0.13(+0.44%)
Mar 01, 2018 28.86 30.04 28.06 28.91 362,490 -0.13(-0.44%)
Feb 28, 2018 29.70 30.45 28.86 29.04 330,097 -0.48(-1.61%)
Feb 27, 2018 29.89 30.51 29.29 29.52 330,260 -0.58(-1.92%)
Feb 26, 2018 30.55 30.92 29.54 30.09 316,524 -0.13(-0.42%)
Feb 23, 2018 30.28 30.91 29.51 30.22 287,965 +0.23(+0.76%)
Feb 22, 2018 29.99 273,231 +0.10(+0.34%)
Feb 21, 2018 29.29 31.43 29.29 29.89 423,567 +0.70(+2.39%)
Feb 20, 2018 30.18 30.54 28.85 29.20 593,892 -0.65(-2.18%)
Feb 16, 2018 29.85 29.85 29.85 0 +0.46(+1.56%)
Feb 15, 2018 30.57 30.79 29.16 29.39 163,416 -0.84(-2.79%)
Feb 14, 2018 29.07 30.79 29.05 30.23 276,029 +0.71(+2.42%)
Feb 13, 2018 28.66 29.98 28.32 29.52 322,066 +0.79(+2.74%)
Feb 12, 2018 26.94 29.05 26.61 28.73 484,068 +1.80(+6.67%)
Feb 09, 2018 26.20 27.30 24.83 26.93 446,731 +1.04(+4.04%)
Feb 08, 2018 27.17 27.72 25.65 25.89 462,327 -1.41(-5.17%)
Feb 07, 2018 29.12 29.14 27.14 27.30 322,931 -1.73(-5.97%)
Feb 06, 2018 27.29 29.76 26.67 29.03 563,468 +0.50(+1.77%)
Feb 05, 2018 28.25 29.78 27.86 28.53 240,857 +0.14(+0.48%)
Feb 02, 2018 30.59 30.97 28.13 28.39 517,559 -2.63(-8.48%)
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.