Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.883 4.911 4.650 4.716 790,066 -0.17(-3.43%)
Jun 29, 2020 4.744 5.116 4.744 4.883 390,864 +0.13(+2.74%)
Jun 26, 2020 5.088 5.088 4.716 4.753 624,450 -0.48(-9.24%)
Jun 25, 2020 4.855 5.441 4.734 5.236 760,945 +0.32(+6.43%)
Jun 24, 2020 5.078 5.209 4.818 4.920 677,756 -0.32(-6.04%)
Jun 23, 2020 5.311 5.460 4.967 5.236 897,202 +0.04(+0.72%)
Jun 22, 2020 5.581 5.813 5.181 5.199 899,391 -0.46(-8.06%)
Jun 19, 2020 5.720 5.999 5.515 5.655 2,043,011 -0.03(-0.49%)
Jun 18, 2020 6.018 6.167 5.636 5.683 796,621 -0.33(-5.56%)
Jun 17, 2020 6.873 6.873 5.990 6.018 837,255 -0.88(-12.80%)
Jun 16, 2020 6.864 7.106 6.576 6.901 472,222 +0.38(+5.85%)
Jun 15, 2020 6.222 6.669 5.962 6.520 490,142 -0.06(-0.85%)
Jun 12, 2020 7.180 7.366 6.232 6.576 606,387 -0.15(-2.21%)
Jun 11, 2020 7.785 7.785 6.622 6.725 562,766 -1.53(-18.58%)
Jun 10, 2020 8.724 8.743 8.250 8.259 566,739 -0.50(-5.73%)
Jun 09, 2020 8.845 9.254 8.482 8.762 610,602 -0.35(-3.88%)
Jun 08, 2020 7.943 9.199 7.943 9.115 1,101,437 +1.54(+20.39%)
Jun 05, 2020 7.041 7.785 7.041 7.571 688,637 +0.82(+12.12%)
Jun 04, 2020 6.148 6.790 5.971 6.753 407,016 +0.52(+8.36%)
Jun 03, 2020 6.167 6.604 6.148 6.232 381,173 +0.20(+3.40%)
Jun 02, 2020 6.315 6.427 5.981 6.027 451,465 -0.28(-4.42%)
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.