Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.41 31.82 31.22 31.53 266,694 +0.03(+0.09%)
Apr 29, 2019 31.64 31.91 31.47 31.50 120,747 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.74 31.70 112,568 +0.69(+2.22%)
Apr 25, 2019 31.80 31.93 30.94 31.01 229,926 -0.94(-2.94%)
Apr 24, 2019 31.88 32.19 31.56 31.95 231,059 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.95 293,453 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.82 31.47 172,298 +0.56(+1.81%)
Apr 18, 2019 30.94 31.29 30.68 30.91 366,305 -0.38(-1.22%)
Apr 17, 2019 32.06 32.16 31.23 31.29 423,582 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.04 31.98 332,614 +0.61(+1.96%)
Apr 15, 2019 31.72 31.82 31.18 31.36 281,068 -0.35(-1.11%)
Apr 12, 2019 31.42 31.87 31.07 31.72 250,833 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.96 31.37 348,944 -0.30(-0.94%)
Apr 10, 2019 31.23 31.93 30.95 31.67 295,859 +0.58(+1.85%)
Apr 09, 2019 31.08 31.56 30.85 31.09 327,852 -0.08(-0.27%)
Apr 08, 2019 31.11 31.55 30.87 31.18 374,747 +0.06(+0.18%)
Apr 05, 2019 31.13 31.49 30.86 31.12 485,217 +0.17(+0.54%)
Apr 04, 2019 30.26 30.96 30.00 30.95 318,945 +0.64(+2.12%)
Apr 03, 2019 31.14 31.29 30.00 30.31 402,188 -0.64(-2.07%)
Apr 02, 2019 31.74 31.78 30.52 30.95 361,708 -0.84(-2.63%)
Apr 01, 2019 32.16 32.72 31.67 31.79 361,915 -0.04(-0.12%)
Mar 29, 2019 31.88 32.59 31.26 31.83 437,480 +0.34(+1.09%)
Mar 28, 2019 30.93 31.59 30.75 31.48 245,309 +0.55(+1.77%)
Mar 27, 2019 31.53 32.00 30.69 30.93 316,621 -0.74(-2.35%)
Mar 26, 2019 31.98 32.34 31.62 31.68 294,752 -0.14(-0.44%)
Mar 25, 2019 32.76 32.76 31.76 31.82 413,506 -0.94(-2.87%)
Mar 22, 2019 33.50 33.95 32.74 32.76 229,868 -1.09(-3.22%)
Mar 21, 2019 34.24 35.20 33.76 33.85 310,272 -0.54(-1.57%)
Mar 20, 2019 34.83 34.99 34.19 34.39 267,717 -0.58(-1.65%)
Mar 19, 2019 35.18 35.33 34.66 34.96 254,528 +0.02(+0.05%)
Mar 18, 2019 34.80 35.46 34.49 34.94 270,247 +0.18(+0.51%)
Mar 15, 2019 34.32 34.88 34.09 34.77 683,046 +0.59(+1.71%)
Mar 14, 2019 33.99 34.30 33.58 34.18 189,055 +0.32(+0.93%)
Mar 13, 2019 33.84 34.40 33.52 33.86 296,750 +0.24(+0.72%)
Mar 12, 2019 32.59 33.88 32.59 33.62 375,788 +0.92(+2.82%)
Mar 11, 2019 31.57 32.78 31.41 32.70 513,352 +1.39(+4.43%)
Mar 08, 2019 31.72 31.98 31.10 31.32 191,807 -0.56(-1.75%)
Mar 07, 2019 33.25 33.27 31.84 31.87 302,191 -1.13(-3.44%)
Mar 06, 2019 34.94 34.97 32.80 33.01 280,561 -1.79(-5.13%)
Mar 05, 2019 35.10 35.52 34.78 34.80 295,014 -0.19(-0.53%)
Mar 04, 2019 35.72 36.03 34.81 34.98 374,160 -0.71(-1.98%)
Mar 01, 2019 35.53 35.73 34.73 35.69 197,506 +0.39(+1.11%)
Feb 28, 2019 35.73 35.79 34.66 35.30 207,063 -0.34(-0.97%)
Feb 27, 2019 34.90 35.76 34.69 35.64 197,725 +0.99(+2.84%)
Feb 26, 2019 34.46 34.98 34.39 34.66 201,713 +0.27(+0.78%)
Feb 25, 2019 34.71 34.71 33.90 34.39 191,917 -0.25(-0.72%)
Feb 22, 2019 34.93 35.45 34.49 34.64 181,808 -0.15(-0.43%)
Feb 21, 2019 34.63 34.92 34.21 34.79 244,374 +0.30(+0.86%)
Feb 20, 2019 34.02 34.55 33.58 34.49 243,773 +0.60(+1.76%)
Feb 19, 2019 33.50 34.13 33.46 33.89 227,635 +0.36(+1.08%)
Feb 15, 2019 33.49 33.73 33.16 33.53 172,024 +0.19(+0.56%)
Feb 14, 2019 32.77 33.52 32.77 33.34 278,069 +0.45(+1.36%)
Feb 13, 2019 31.85 33.05 31.78 32.90 288,238 +1.05(+3.30%)
Feb 12, 2019 32.45 32.53 31.27 31.85 298,965 -0.23(-0.73%)
Feb 11, 2019 31.34 33.20 30.96 32.08 322,095 +1.17(+3.79%)
Feb 08, 2019 31.82 31.88 30.52 30.91 262,660 -1.03(-3.23%)
Feb 07, 2019 34.79 34.79 31.66 31.94 303,126 -0.35(-1.09%)
Feb 06, 2019 32.85 33.05 31.88 32.29 229,912 -0.56(-1.70%)
Feb 05, 2019 32.92 33.33 32.61 32.85 126,246 +0.02(+0.06%)
Feb 04, 2019 32.36 33.18 32.26 32.83 216,359 +0.42(+1.29%)
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.