Consol Energy Inc (NY: CEIX )

96.36 +2.03 (+2.15%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.26 25.13 24.22 24.75 773,417 +0.52(+2.15%)
Jun 27, 2019 23.90 24.27 23.43 24.23 175,543 +0.47(+1.96%)
Jun 26, 2019 23.61 24.00 23.19 23.77 237,510 +0.31(+1.31%)
Jun 25, 2019 24.49 24.57 23.39 23.46 222,554 -1.10(-4.47%)
Jun 24, 2019 25.30 25.40 24.50 24.56 315,485 -0.81(-3.19%)
Jun 21, 2019 24.62 25.47 24.62 25.37 800,613 +0.55(+2.21%)
Jun 20, 2019 25.07 25.43 24.81 24.82 298,517 +0.27(+1.10%)
Jun 19, 2019 24.35 24.97 24.27 24.55 296,101 +0.32(+1.31%)
Jun 18, 2019 23.89 25.13 23.89 24.23 309,608 +0.59(+2.48%)
Jun 17, 2019 23.29 23.89 23.21 23.65 395,090 +0.30(+1.27%)
Jun 14, 2019 23.58 23.68 23.05 23.35 315,601 -0.40(-1.68%)
Jun 13, 2019 24.14 24.29 23.55 23.75 425,552 -0.29(-1.20%)
Jun 12, 2019 24.52 24.88 23.91 24.04 209,593 -0.98(-3.90%)
Jun 11, 2019 24.82 25.50 24.82 25.02 232,102 +0.36(+1.47%)
Jun 10, 2019 24.75 25.29 24.61 24.65 181,214 -0.10(-0.41%)
Jun 07, 2019 24.55 25.12 24.28 24.75 178,117 +0.19(+0.76%)
Jun 06, 2019 24.75 24.82 24.09 24.57 357,156 -0.03(-0.11%)
Jun 05, 2019 25.63 25.78 24.50 24.60 242,267 -0.93(-3.64%)
Jun 04, 2019 25.16 25.87 24.99 25.53 243,361 +0.70(+2.81%)
Jun 03, 2019 24.64 24.95 24.24 24.83 257,278 +0.44(+1.79%)
May 31, 2019 24.11 24.47 23.82 24.39 300,660 -0.17(-0.68%)
May 30, 2019 25.01 25.29 24.49 24.56 240,279 -0.33(-1.35%)
May 29, 2019 24.93 25.35 24.62 24.89 219,557 -0.33(-1.33%)
May 28, 2019 25.36 25.54 24.93 25.23 277,457 -0.11(-0.44%)
May 24, 2019 25.70 25.81 24.85 25.34 253,147 -0.07(-0.29%)
May 23, 2019 25.61 26.22 25.24 25.42 343,463 -0.77(-2.95%)
May 22, 2019 26.79 26.79 25.79 26.19 282,576 -0.79(-2.93%)
May 21, 2019 26.89 27.42 26.76 26.98 176,845 +0.24(+0.90%)
May 20, 2019 26.76 27.16 26.22 26.74 188,913 -0.21(-0.79%)
May 17, 2019 27.57 27.87 26.86 26.95 248,418 -0.94(-3.37%)
May 16, 2019 28.14 28.14 27.35 27.89 256,609 +0.06(+0.20%)
May 15, 2019 27.58 27.94 27.34 27.83 245,139 -0.04(-0.13%)
May 14, 2019 27.69 28.12 26.76 27.87 358,227 +0.24(+0.88%)
May 13, 2019 29.19 29.19 27.53 27.63 360,871 -1.79(-6.07%)
May 10, 2019 28.39 29.55 28.18 29.42 327,748 +0.89(+3.13%)
May 09, 2019 28.49 29.22 27.96 28.52 466,022 -0.46(-1.57%)
May 08, 2019 30.70 31.54 28.82 28.98 401,806 -0.69(-2.32%)
May 07, 2019 30.47 30.53 29.45 29.67 215,388 -1.20(-3.89%)
May 06, 2019 30.18 31.01 29.84 30.87 220,249 +0.24(+0.79%)
May 03, 2019 29.83 30.89 29.83 30.62 307,109 +1.02(+3.46%)
May 02, 2019 30.23 30.53 29.34 29.60 224,683 -0.81(-2.66%)
May 01, 2019 31.57 31.68 30.29 30.41 481,149 -1.13(-3.57%)
Apr 30, 2019 31.42 31.83 31.23 31.54 266,640 +0.03(+0.09%)
Apr 29, 2019 31.65 31.92 31.47 31.51 120,723 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.75 31.70 112,545 +0.69(+2.22%)
Apr 25, 2019 31.81 31.94 30.95 31.02 229,879 -0.94(-2.94%)
Apr 24, 2019 31.89 32.20 31.56 31.96 231,012 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.96 293,393 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.83 31.47 172,263 +0.56(+1.81%)
Apr 18, 2019 30.95 31.29 30.69 30.91 366,231 -0.38(-1.22%)
Apr 17, 2019 32.07 32.17 31.24 31.29 423,496 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.05 31.98 332,547 +0.61(+1.96%)
Apr 15, 2019 31.72 31.83 31.18 31.37 281,011 -0.35(-1.11%)
Apr 12, 2019 31.43 31.88 31.07 31.72 250,782 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.97 31.38 348,873 -0.30(-0.94%)
Apr 10, 2019 31.24 31.94 30.96 31.68 295,799 +0.58(+1.85%)
Apr 09, 2019 31.09 31.56 30.86 31.10 327,786 -0.08(-0.27%)
Apr 08, 2019 31.12 31.56 30.88 31.18 374,671 +0.06(+0.18%)
Apr 05, 2019 31.14 31.50 30.87 31.13 485,119 +0.17(+0.54%)
Apr 04, 2019 30.26 30.97 30.01 30.96 318,880 +0.64(+2.12%)
Apr 03, 2019 31.15 31.30 30.00 30.32 402,107 -0.64(-2.07%)
Apr 02, 2019 31.75 31.79 30.52 30.96 361,634 -0.84(-2.63%)
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.