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 (%)
Aug 31, 2021 20.73 21.33 20.62 21.24 207,303 +0.52(+2.51%)
Aug 30, 2021 21.65 21.68 20.33 20.72 380,678 -0.81(-3.76%)
Aug 27, 2021 20.58 21.84 20.58 21.53 351,507 +1.22(+6.00%)
Aug 26, 2021 20.20 20.60 20.08 20.31 449,078 -0.30(-1.44%)
Aug 25, 2021 20.10 20.78 19.82 20.61 363,528 +0.47(+2.36%)
Aug 24, 2021 19.96 20.47 19.92 20.13 289,416 +0.29(+1.45%)
Aug 23, 2021 19.27 20.55 19.27 19.84 295,763 +0.98(+5.18%)
Aug 20, 2021 18.40 19.11 18.23 18.87 317,407 +0.23(+1.25%)
Aug 19, 2021 19.02 19.02 17.82 18.63 539,807 -0.89(-4.57%)
Aug 18, 2021 20.09 20.52 19.49 19.53 377,855 -0.57(-2.82%)
Aug 17, 2021 20.90 21.40 19.88 20.09 221,859 -1.00(-4.72%)
Aug 16, 2021 20.48 21.28 20.19 21.09 283,508 +0.23(+1.12%)
Aug 13, 2021 21.32 21.32 20.36 20.86 255,454 -0.51(-2.39%)
Aug 12, 2021 21.50 21.56 20.64 21.37 348,978 -0.24(-1.12%)
Aug 11, 2021 21.52 21.82 20.68 21.61 358,171 +0.03(+0.13%)
Aug 10, 2021 21.08 21.85 20.70 21.58 426,461 +0.96(+4.65%)
Aug 09, 2021 20.57 21.04 20.10 20.62 395,466 -0.17(-0.81%)
Aug 06, 2021 20.35 20.97 19.95 20.79 351,743 +1.10(+5.57%)
Aug 05, 2021 19.46 20.72 19.46 19.69 458,239 +0.74(+3.93%)
Aug 04, 2021 18.95 20.00 18.61 18.95 340,115 -0.29(-1.50%)
Aug 03, 2021 19.63 19.80 17.81 19.24 592,334 -0.07(-0.34%)
Aug 02, 2021 19.90 20.29 18.96 19.30 433,339 -0.24(-1.24%)
Jul 30, 2021 20.07 20.10 19.09 19.55 300,387 -0.87(-4.28%)
Jul 29, 2021 18.81 20.88 18.25 20.42 794,185 +1.97(+10.69%)
Jul 28, 2021 18.21 18.95 18.01 18.45 269,424 +0.22(+1.23%)
Jul 27, 2021 18.92 19.26 17.86 18.22 482,472 -1.11(-5.73%)
Jul 26, 2021 17.77 19.48 17.77 19.33 635,736 +1.67(+9.43%)
Jul 23, 2021 17.89 18.23 17.40 17.67 209,036 -0.33(-1.81%)
Jul 22, 2021 17.86 18.19 17.28 17.99 208,785 -0.03(-0.15%)
Jul 21, 2021 17.40 18.27 17.40 18.02 232,761 +1.07(+6.31%)
Jul 20, 2021 16.28 17.15 15.97 16.95 360,754 +0.74(+4.59%)
Jul 19, 2021 16.38 16.59 15.85 16.21 511,327 -0.73(-4.34%)
Jul 16, 2021 17.82 17.87 16.81 16.94 322,537 -0.73(-4.11%)
Jul 15, 2021 17.79 18.04 17.42 17.67 350,992 -0.27(-1.50%)
Jul 14, 2021 17.67 18.59 17.55 17.94 350,728 +0.49(+2.83%)
Jul 13, 2021 18.05 18.40 17.13 17.44 465,577 -0.73(-3.99%)
Jul 12, 2021 17.55 18.59 17.21 18.17 541,669 +0.65(+3.72%)
Jul 09, 2021 16.52 17.62 16.47 17.52 331,223 +1.36(+8.41%)
Jul 08, 2021 15.86 16.47 15.02 16.16 318,151 -0.29(-1.75%)
Jul 07, 2021 15.47 16.73 15.47 16.45 543,520 +0.87(+5.62%)
Jul 06, 2021 16.74 16.74 15.38 15.57 312,658 -1.16(-6.95%)
Jul 02, 2021 16.95 16.96 16.48 16.74 185,357 -0.20(-1.21%)
Jul 01, 2021 17.43 17.58 16.76 16.94 250,517 -0.24(-1.41%)
Jun 30, 2021 16.35 17.32 16.19 17.18 489,513 +0.94(+5.78%)
Jun 29, 2021 16.09 16.66 16.09 16.24 343,162 +0.18(+1.10%)
Jun 28, 2021 16.60 17.33 15.76 16.07 358,157 -0.53(-3.20%)
Jun 25, 2021 17.67 17.93 16.60 16.60 960,403 -0.77(-4.45%)
Jun 24, 2021 16.89 17.37 16.75 17.37 399,594 +0.87(+5.24%)
Jun 23, 2021 16.31 16.78 16.13 16.50 344,218 +0.18(+1.08%)
Jun 22, 2021 15.99 16.39 15.67 16.33 253,481 +0.17(+1.04%)
Jun 21, 2021 16.28 16.35 15.51 16.16 614,876 -0.03(-0.17%)
Jun 18, 2021 15.72 17.01 15.63 16.19 1,529,648 -0.09(-0.57%)
Jun 17, 2021 17.30 17.53 15.52 16.28 603,358 -1.08(-6.22%)
Jun 16, 2021 16.91 17.61 16.65 17.36 420,306 +0.34(+2.02%)
Jun 15, 2021 16.66 17.03 16.25 17.01 486,497 +0.47(+2.87%)
Jun 14, 2021 16.59 16.82 16.23 16.54 567,962 +0.19(+1.14%)
Jun 11, 2021 16.55 16.93 16.13 16.35 444,337 -0.24(-1.46%)
Jun 10, 2021 15.92 16.98 15.71 16.60 531,218 +0.92(+5.88%)
Jun 09, 2021 15.72 15.90 15.41 15.68 312,466 -0.16(-1.00%)
Jun 08, 2021 15.26 16.12 14.88 15.83 334,865 +0.54(+3.53%)
Jun 07, 2021 15.54 16.12 15.28 15.29 362,767 -0.33(-2.08%)
Jun 04, 2021 15.63 15.85 15.17 15.62 566,758 +0.00(+0.00%)
Jun 03, 2021 15.14 15.72 14.78 15.62 402,363 +0.23(+1.51%)
Jun 02, 2021 15.60 15.72 14.96 15.39 316,701 -0.28(-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.