Consol Energy Inc (NY: CEIX )

82.83 -0.14 (-0.17%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.11 17.06 15.95 16.93 496,955 +0.93(+5.78%)
Jun 29, 2021 15.85 16.41 15.85 16.00 348,379 +0.17(+1.10%)
Jun 28, 2021 16.35 17.07 15.52 15.83 363,602 -0.52(-3.19%)
Jun 25, 2021 17.40 17.66 16.35 16.35 975,003 -0.76(-4.45%)
Jun 24, 2021 16.64 17.11 16.49 17.11 405,669 +0.85(+5.24%)
Jun 23, 2021 16.06 16.53 15.89 16.26 349,451 +0.17(+1.08%)
Jun 22, 2021 15.75 16.15 15.43 16.08 257,334 +0.16(+1.04%)
Jun 21, 2021 16.04 16.11 15.28 15.92 624,224 -0.03(-0.17%)
Jun 18, 2021 15.49 16.76 15.39 15.94 1,552,903 -0.09(-0.57%)
Jun 17, 2021 17.04 17.26 15.28 16.04 612,530 -1.06(-6.22%)
Jun 16, 2021 16.66 17.35 16.40 17.10 426,695 +0.34(+2.02%)
Jun 15, 2021 16.41 16.77 16.01 16.76 493,893 +0.47(+2.87%)
Jun 14, 2021 16.34 16.57 15.99 16.29 576,597 +0.18(+1.14%)
Jun 11, 2021 16.30 16.68 15.89 16.11 451,092 -0.24(-1.46%)
Jun 10, 2021 15.68 16.72 15.48 16.35 539,294 +0.91(+5.88%)
Jun 09, 2021 15.49 15.66 15.18 15.44 317,216 -0.16(-1.00%)
Jun 08, 2021 15.03 15.88 14.66 15.60 339,956 +0.53(+3.53%)
Jun 07, 2021 15.30 15.88 15.06 15.06 368,282 -0.32(-2.08%)
Jun 04, 2021 15.39 15.61 14.95 15.39 575,375 +0.00(+0.00%)
Jun 03, 2021 14.91 15.49 14.56 15.39 408,480 +0.23(+1.51%)
Jun 02, 2021 15.37 15.49 14.73 15.16 321,516 -0.27(-1.78%)
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.