Consol Energy Inc (NY: CEIX )

9.510 USD -0.490 (-4.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.08 27.01 26.04 26.61 719,500 +0.56(+2.15%)
Jun 27, 2019 25.69 26.08 25.19 26.05 163,306 +0.50(+1.96%)
Jun 26, 2019 25.38 25.80 24.92 25.55 220,953 +0.33(+1.31%)
Jun 25, 2019 26.32 26.41 25.14 25.22 207,039 -1.18(-4.47%)
Jun 24, 2019 27.20 27.30 26.34 26.40 293,492 -0.87(-3.19%)
Jun 21, 2019 26.47 27.38 26.47 27.27 744,800 +0.59(+2.21%)
Jun 20, 2019 26.95 27.34 26.67 26.68 277,707 +0.29(+1.10%)
Jun 19, 2019 26.17 26.84 26.09 26.39 275,459 +0.34(+1.31%)
Jun 18, 2019 25.68 27.01 25.68 26.05 288,025 +0.63(+2.48%)
Jun 17, 2019 25.04 25.68 24.95 25.42 367,547 +0.32(+1.27%)
Jun 14, 2019 25.35 25.45 24.78 25.10 293,600 -0.43(-1.68%)
Jun 13, 2019 25.95 26.11 25.31 25.53 395,886 -0.31(-1.20%)
Jun 12, 2019 26.36 26.74 25.70 25.84 194,982 -1.05(-3.90%)
Jun 11, 2019 26.68 27.41 26.68 26.89 215,922 +0.39(+1.47%)
Jun 10, 2019 26.60 27.19 26.45 26.50 168,581 -0.11(-0.41%)
Jun 07, 2019 26.39 27.00 26.10 26.61 165,700 +0.20(+0.76%)
Jun 06, 2019 26.60 26.68 25.90 26.41 332,258 -0.03(-0.11%)
Jun 05, 2019 27.55 27.71 26.34 26.44 225,378 -1.00(-3.64%)
Jun 04, 2019 27.05 27.81 26.86 27.44 226,396 +0.75(+2.81%)
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.