Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.72 36.12 35.49 35.68 458,917 +0.00(+0.00%)
Jun 28, 2018 34.89 35.76 34.12 35.68 784,634 +0.69(+1.97%)
Jun 27, 2018 38.79 38.79 34.88 34.99 899,416 -3.76(-9.70%)
Jun 26, 2018 37.86 39.54 37.65 38.75 650,152 +1.19(+3.17%)
Jun 25, 2018 38.52 38.75 37.28 37.56 451,210 -1.36(-3.49%)
Jun 22, 2018 39.17 39.43 37.57 38.91 3,239,214 +0.70(+1.83%)
Jun 21, 2018 38.09 38.52 37.94 38.22 385,142 -0.04(-0.10%)
Jun 20, 2018 38.20 38.56 37.25 38.25 326,764 +0.26(+0.69%)
Jun 19, 2018 38.51 38.80 37.30 37.99 552,944 -0.94(-2.41%)
Jun 18, 2018 39.13 39.62 38.52 38.93 403,911 -0.35(-0.90%)
Jun 15, 2018 40.91 39.08 39.29 1,060,687 -1.63(-3.98%)
Jun 14, 2018 40.76 41.30 40.05 40.91 472,738 +0.45(+1.10%)
Jun 13, 2018 40.36 41.72 39.65 40.47 756,314 +0.33(+0.81%)
Jun 12, 2018 40.87 41.28 39.95 40.14 554,454 -0.61(-1.51%)
Jun 11, 2018 40.91 41.72 40.74 40.76 422,798 -0.31(-0.75%)
Jun 08, 2018 43.11 43.31 40.66 41.06 406,752 -1.66(-3.88%)
Jun 07, 2018 43.69 44.17 42.16 42.72 602,002 -0.73(-1.67%)
Jun 06, 2018 41.98 43.44 387,905 -0.60(-1.37%)
Jun 05, 2018 42.37 44.77 42.37 44.05 577,469 +1.69(+4.00%)
Jun 04, 2018 43.11 43.84 41.64 42.36 375,382 -0.16(-0.37%)
Jun 01, 2018 41.30 42.70 41.17 42.51 777,082 +1.53(+3.72%)
May 31, 2018 40.56 41.48 40.56 40.99 257,701 +0.36(+0.89%)
May 30, 2018 40.42 41.83 40.23 40.63 230,099 +0.46(+1.13%)
May 29, 2018 38.54 40.38 38.54 40.17 277,179 +1.61(+4.17%)
May 25, 2018 38.56 38.56 38.56 0 -0.86(-2.17%)
May 24, 2018 39.55 39.87 39.02 39.42 598,819 -0.13(-0.33%)
May 23, 2018 40.38 40.38 39.33 39.55 304,161 -1.00(-2.48%)
May 22, 2018 40.85 42.50 40.49 40.55 188,512 -0.73(-1.78%)
May 21, 2018 41.02 41.34 40.37 41.29 277,914 +0.47(+1.16%)
May 18, 2018 40.71 41.20 40.28 40.81 414,111 -0.04(-0.09%)
May 17, 2018 40.73 41.44 40.26 40.85 414,046 +0.64(+1.60%)
May 16, 2018 41.00 41.72 39.97 40.21 341,689 -1.01(-2.46%)
May 15, 2018 40.95 41.47 39.76 41.22 721,643 +0.37(+0.91%)
May 14, 2018 40.12 41.48 40.12 40.85 862,156 +0.93(+2.33%)
May 11, 2018 39.53 40.76 39.47 39.92 639,687 +0.24(+0.61%)
May 10, 2018 40.08 40.43 38.96 39.68 999,247 -0.29(-0.72%)
May 09, 2018 39.46 40.47 38.75 39.97 885,916 +0.87(+2.21%)
May 08, 2018 37.32 39.83 37.03 39.10 896,157 +1.69(+4.53%)
May 07, 2018 36.56 38.35 36.27 37.41 784,062 +1.05(+2.89%)
May 04, 2018 32.97 36.39 32.73 36.36 661,981 +3.52(+10.71%)
May 03, 2018 29.91 32.92 29.87 32.84 914,489 +3.68(+12.64%)
May 02, 2018 28.86 29.86 28.49 29.16 1,024,875 +0.45(+1.56%)
May 01, 2018 28.96 29.07 28.16 28.71 516,591 -0.55(-1.88%)
Apr 30, 2018 28.90 29.82 28.89 29.26 288,302 +0.22(+0.77%)
Apr 27, 2018 30.25 30.54 28.69 29.03 376,920 -1.31(-4.32%)
Apr 26, 2018 30.72 31.34 30.15 30.35 195,746 -0.24(-0.79%)
Apr 25, 2018 30.08 31.29 29.91 30.59 240,746 +0.32(+1.04%)
Apr 24, 2018 31.45 31.45 28.98 30.27 414,447 -1.24(-3.93%)
Apr 23, 2018 31.53 32.45 30.43 31.51 213,837 -0.04(-0.12%)
Apr 20, 2018 32.44 32.53 31.20 31.55 171,797 -0.93(-2.86%)
Apr 19, 2018 32.34 33.65 31.97 32.48 372,673 +0.24(+0.75%)
Apr 18, 2018 30.36 32.46 30.23 32.23 1,025,520 +2.10(+6.98%)
Apr 17, 2018 28.62 30.40 28.39 30.13 816,118 +1.69(+5.95%)
Apr 16, 2018 29.47 29.77 27.13 28.44 1,052,226 -0.88(-3.01%)
Apr 13, 2018 28.84 29.42 28.62 29.32 323,897 +0.54(+1.87%)
Apr 12, 2018 29.00 29.12 28.73 28.78 171,397 -0.19(-0.64%)
Apr 11, 2018 28.83 29.55 28.76 28.97 379,829 +0.04(+0.13%)
Apr 10, 2018 28.04 29.12 27.97 28.93 278,172 +1.27(+4.57%)
Apr 09, 2018 27.39 28.06 27.24 27.67 300,339 +0.36(+1.33%)
Apr 06, 2018 27.82 28.19 27.05 27.30 298,997 -0.45(-1.61%)
Apr 05, 2018 27.25 27.95 27.01 27.75 364,820 +0.71(+2.61%)
Apr 04, 2018 26.82 27.24 26.73 27.04 240,884 -0.10(-0.38%)
Apr 03, 2018 26.77 28.06 26.77 27.15 397,194 +0.63(+2.39%)
Apr 02, 2018 26.89 27.24 26.28 26.51 240,517 -0.44(-1.62%)
Mar 29, 2018 26.95 26.95 26.95 0 +1.15(+4.47%)
Mar 28, 2018 25.51 25.99 24.76 25.80 596,592 +0.26(+1.02%)
Mar 27, 2018 27.40 27.59 25.11 25.54 353,275 -1.83(-6.70%)
Mar 26, 2018 27.51 28.22 27.22 27.37 271,855 -0.05(-0.17%)
Mar 23, 2018 27.52 28.15 27.05 27.42 359,008 +0.05(+0.17%)
Mar 22, 2018 27.57 28.61 27.28 27.37 441,236 -0.42(-1.51%)
Mar 21, 2018 27.96 28.32 27.81 27.79 534,019 -0.06(-0.20%)
Mar 20, 2018 27.80 28.41 27.64 27.84 493,291 -0.23(-0.83%)
Mar 19, 2018 28.89 29.13 27.63 28.08 651,544 -0.80(-2.77%)
Mar 16, 2018 27.75 29.42 27.75 28.88 2,114,034 +1.13(+4.06%)
Mar 15, 2018 28.13 28.49 27.64 27.75 613,655 -0.13(-0.47%)
Mar 14, 2018 27.60 28.92 27.60 27.88 431,621 +0.47(+1.70%)
Mar 13, 2018 27.82 28.05 26.65 27.42 679,523 -0.33(-1.21%)
Mar 12, 2018 26.69 28.14 25.82 27.75 556,676 +1.06(+3.97%)
Mar 09, 2018 29.38 29.74 26.61 26.69 617,119 -2.58(-8.80%)
Mar 08, 2018 30.02 30.32 29.10 29.27 426,565 -0.41(-1.38%)
Mar 07, 2018 31.08 29.52 29.68 365,235 -0.17(-0.56%)
Mar 06, 2018 29.30 30.14 29.12 29.84 370,985 +0.84(+2.89%)
Mar 05, 2018 29.32 30.00 28.86 29.01 370,319 -0.47(-1.61%)
Mar 02, 2018 28.92 30.20 28.37 29.48 353,377 +0.13(+0.44%)
Mar 01, 2018 29.29 30.49 28.49 29.35 357,062 -0.13(-0.44%)
Feb 28, 2018 30.15 30.91 29.29 29.48 325,154 -0.48(-1.61%)
Feb 27, 2018 30.35 30.97 29.73 29.96 325,314 -0.59(-1.92%)
Feb 26, 2018 31.02 31.39 29.99 30.55 311,784 -0.13(-0.42%)
Feb 23, 2018 30.74 31.38 29.96 30.68 283,653 +0.23(+0.76%)
Feb 22, 2018 30.45 269,139 +0.10(+0.34%)
Feb 21, 2018 29.73 31.91 29.73 30.35 417,224 +0.71(+2.39%)
Feb 20, 2018 30.63 31.01 29.29 29.64 584,999 -0.66(-2.18%)
Feb 16, 2018 30.30 30.30 30.30 0 +0.47(+1.56%)
Feb 15, 2018 31.03 31.26 29.60 29.83 160,969 -0.86(-2.79%)
Feb 14, 2018 29.51 31.26 29.49 30.69 271,895 +0.73(+2.42%)
Feb 13, 2018 29.10 30.44 28.75 29.96 317,243 +0.80(+2.74%)
Feb 12, 2018 27.35 29.49 27.02 29.16 476,819 +1.82(+6.67%)
Feb 09, 2018 26.60 27.71 25.21 27.34 440,041 +1.06(+4.04%)
Feb 08, 2018 27.58 28.14 26.04 26.28 455,403 -1.43(-5.17%)
Feb 07, 2018 29.56 29.58 27.56 27.71 318,095 -1.76(-5.97%)
Feb 06, 2018 27.70 30.22 27.07 29.47 555,030 +0.51(+1.77%)
Feb 05, 2018 28.68 30.23 28.28 28.96 237,250 +0.14(+0.48%)
Feb 02, 2018 31.05 31.44 28.56 28.82 509,808 -2.67(-8.48%)
Feb 01, 2018 30.18 31.67 29.50 31.49 356,103 +1.32(+4.38%)
Jan 31, 2018 29.53 30.84 29.12 30.17 268,657 +0.78(+2.66%)
Jan 30, 2018 30.52 30.52 28.90 29.39 446,632 -1.46(-4.73%)
Jan 29, 2018 31.95 32.82 30.29 30.85 288,427 -1.41(-4.38%)
Jan 26, 2018 31.82 33.43 31.67 32.26 187,113 +0.38(+1.20%)
Jan 25, 2018 33.18 33.42 31.12 31.88 271,756 -1.22(-3.68%)
Jan 24, 2018 33.55 33.76 32.00 33.10 182,851 -0.03(-0.08%)
Jan 23, 2018 34.70 35.26 31.76 33.13 352,636 -1.57(-4.53%)
Jan 22, 2018 32.66 34.82 32.55 34.70 528,811 +2.07(+6.33%)
Jan 19, 2018 31.58 33.38 31.24 32.63 193,939 +0.74(+2.33%)
Jan 18, 2018 33.17 33.55 31.75 31.89 443,951 -1.36(-4.09%)
Jan 17, 2018 30.26 33.60 30.26 33.25 458,681 +2.99(+9.87%)
Jan 16, 2018 32.55 32.88 29.30 30.26 624,671 -2.34(-7.19%)
Jan 12, 2018 32.61 32.61 32.61 0 -0.49(-1.49%)
Jan 11, 2018 32.13 33.24 32.05 33.10 645,614 +1.24(+3.88%)
Jan 10, 2018 32.21 31.86 354,198 +0.14(+0.44%)
Jan 09, 2018 32.21 33.57 31.53 31.72 382,699 -0.55(-1.70%)
Jan 08, 2018 32.34 33.25 30.59 32.27 701,721 -0.29(-0.89%)
Jan 05, 2018 33.20 33.46 32.36 32.56 620,535 -0.66(-1.99%)
Jan 04, 2018 34.42 34.99 33.00 33.22 556,328 -1.21(-3.51%)
Jan 03, 2018 35.79 36.26 34.42 34.43 565,634 -1.33(-3.72%)
Jan 02, 2018 36.61 36.61 35.64 35.76 506,857 -1.00(-2.71%)
Dec 29, 2017 36.76 36.76 36.76 0 +0.38(+1.05%)
Dec 28, 2017 35.42 36.96 34.02 36.37 1,040,912 +1.14(+3.25%)
Dec 27, 2017 36.00 38.97 34.87 35.23 902,405 -0.71(-1.97%)
Dec 26, 2017 33.75 36.10 33.49 35.94 571,578 +2.47(+7.37%)
Dec 22, 2017 31.70 33.85 31.33 33.47 485,028 +1.95(+6.20%)
Dec 21, 2017 30.23 31.73 30.23 31.52 306,656 +1.28(+4.25%)
Dec 20, 2017 29.90 30.67 29.53 30.23 613,290 +0.19(+0.62%)
Dec 19, 2017 27.90 30.21 27.90 30.05 663,435 +2.28(+8.21%)
Dec 18, 2017 27.16 28.77 27.11 27.77 1,097,359 +1.05(+3.93%)
Dec 15, 2017 25.82 27.25 25.74 26.72 1,999,997 +0.87(+3.35%)
Dec 14, 2017 26.89 27.44 25.81 25.85 646,654 -1.03(-3.84%)
Dec 13, 2017 27.75 28.54 26.74 26.89 477,795 -0.86(-3.08%)
Dec 12, 2017 27.50 28.40 26.33 27.74 1,094,472 +0.30(+1.08%)
Dec 11, 2017 23.26 28.13 23.26 27.44 1,750,528 +3.84(+16.28%)
Dec 08, 2017 23.42 24.81 21.86 23.60 1,008,747 +1.41(+6.37%)
Dec 07, 2017 19.54 22.82 19.54 22.19 1,158,647 +2.47(+12.50%)
Dec 06, 2017 19.64 20.10 18.98 19.72 837,254 +0.14(+0.71%)
Dec 05, 2017 18.30 19.74 18.15 19.58 804,517 +1.34(+7.34%)
Dec 04, 2017 20.00 20.05 18.19 18.24 1,472,661 -1.57(-7.93%)
Dec 01, 2017 20.56 20.99 19.82 19.82 1,188,966 -0.65(-3.18%)
Nov 30, 2017 21.63 22.12 20.23 20.47 1,664,809 -1.13(-5.25%)
Nov 29, 2017 19.95 22.70 19.86 21.60 5,698,489 +1.65(+8.25%)
Nov 28, 2017 20.35 20.70 19.95 19.95 3,553 -0.40(-1.97%)
Nov 16, 2017 20.35 20.35 20.35 0 -2.90(-12.48%)
Nov 15, 2017 23.26 23.26 23.26 23.26 112 +2.56(+12.36%)
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.