Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.469 5.506 5.116 5.469 368,778 -0.04(-0.68%)
Jul 30, 2020 5.413 5.553 5.162 5.506 207,893 -0.09(-1.66%)
Jul 29, 2020 5.097 5.599 5.060 5.599 428,296 +0.50(+9.85%)
Jul 28, 2020 5.116 5.209 4.892 5.097 215,048 -0.07(-1.26%)
Jul 27, 2020 4.995 5.227 4.921 5.162 214,768 +0.15(+2.97%)
Jul 24, 2020 5.218 5.292 5.004 5.013 244,597 -0.20(-3.92%)
Jul 23, 2020 5.060 5.478 4.995 5.218 389,661 +0.11(+2.19%)
Jul 22, 2020 5.116 5.274 5.078 5.106 209,682 -0.08(-1.61%)
Jul 21, 2020 5.209 5.460 5.078 5.190 282,607 +0.05(+0.90%)
Jul 20, 2020 5.450 5.553 5.078 5.143 336,159 -0.31(-5.63%)
Jul 17, 2020 5.339 5.664 5.339 5.450 393,937 +0.12(+2.27%)
Jul 16, 2020 5.190 5.357 5.060 5.329 221,066 +0.09(+1.78%)
Jul 15, 2020 5.339 5.348 5.060 5.236 388,994 +0.21(+4.26%)
Jul 14, 2020 4.864 5.302 4.771 5.023 366,572 +0.11(+2.27%)
Jul 13, 2020 5.106 5.209 4.864 4.911 279,440 -0.11(-2.22%)
Jul 10, 2020 4.771 5.060 4.660 5.023 291,904 +0.23(+4.85%)
Jul 09, 2020 4.930 5.013 4.567 4.790 418,263 -0.19(-3.74%)
Jul 08, 2020 4.790 4.995 4.688 4.976 308,549 +0.14(+2.88%)
Jul 07, 2020 4.920 5.088 4.809 4.837 438,365 -0.18(-3.53%)
Jul 06, 2020 4.976 5.264 4.762 5.013 392,166 +0.20(+4.26%)
Jul 02, 2020 4.799 4.913 4.697 4.809 299,753 +0.15(+3.19%)
Jul 01, 2020 4.716 4.906 4.595 4.660 403,650 -0.06(-1.18%)
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%)
Jun 01, 2020 6.297 6.529 6.250 6.306 228,051 -0.03(-0.44%)
May 29, 2020 6.994 7.059 6.250 6.334 624,558 -0.73(-10.28%)
May 28, 2020 6.883 7.180 6.548 7.059 528,922 +0.25(+3.69%)
May 27, 2020 6.650 6.864 6.334 6.808 369,525 +0.31(+4.72%)
May 26, 2020 6.697 6.711 6.287 6.501 454,414 +0.06(+0.87%)
May 22, 2020 6.427 6.557 6.157 6.446 233,308 -0.04(-0.57%)
May 21, 2020 6.734 6.873 6.353 6.483 412,500 -0.31(-4.52%)
May 20, 2020 6.418 6.976 6.357 6.790 409,146 +0.46(+7.20%)
May 19, 2020 6.380 6.678 6.046 6.334 342,745 -0.06(-0.87%)
May 18, 2020 5.739 6.539 5.664 6.390 522,012 +0.84(+15.08%)
May 15, 2020 5.897 6.101 5.525 5.553 797,013 -0.21(-3.71%)
May 14, 2020 5.711 5.981 5.404 5.767 446,955 -0.06(-0.96%)
May 13, 2020 6.464 6.576 5.748 5.822 697,322 -0.73(-11.21%)
May 12, 2020 6.827 7.004 6.511 6.557 529,345 -0.33(-4.86%)
May 11, 2020 6.008 6.976 5.864 6.892 682,536 +0.21(+3.20%)
May 08, 2020 5.571 6.809 5.571 6.678 658,533 +1.22(+22.32%)
May 07, 2020 5.776 6.036 5.413 5.460 254,414 -0.26(-4.55%)
May 06, 2020 6.167 6.362 5.674 5.720 295,803 -0.46(-7.38%)
May 05, 2020 6.762 7.069 6.111 6.176 573,523 -0.40(-6.08%)
May 04, 2020 6.241 6.706 6.074 6.576 410,985 +0.15(+2.32%)
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.