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 (%)
Sep 30, 2020 4.176 4.409 4.074 4.120 431,048 -0.08(-1.99%)
Sep 29, 2020 4.325 4.381 4.046 4.204 560,886 -0.15(-3.42%)
Sep 28, 2020 4.139 4.409 3.990 4.353 392,303 +0.28(+6.85%)
Sep 25, 2020 4.353 4.437 4.046 4.074 406,516 -0.34(-7.79%)
Sep 24, 2020 4.483 4.567 4.260 4.418 240,389 +0.01(+0.21%)
Sep 23, 2020 4.855 5.004 4.344 4.409 349,715 -0.44(-9.02%)
Sep 22, 2020 4.911 4.976 4.762 4.846 233,401 -0.06(-1.14%)
Sep 21, 2020 5.134 5.181 4.650 4.902 404,736 -0.45(-8.35%)
Sep 18, 2020 4.948 5.590 4.930 5.348 1,032,687 +0.47(+9.73%)
Sep 17, 2020 4.967 5.181 4.827 4.874 293,832 -0.14(-2.78%)
Sep 16, 2020 4.781 5.023 4.716 5.013 275,005 +0.26(+5.48%)
Sep 15, 2020 4.520 4.827 4.399 4.753 282,999 +0.28(+6.24%)
Sep 14, 2020 4.297 4.530 4.148 4.474 284,014 +0.20(+4.79%)
Sep 11, 2020 4.353 4.381 4.158 4.269 285,668 -0.08(-1.92%)
Sep 10, 2020 4.204 4.562 4.092 4.353 772,356 +0.17(+4.00%)
Sep 09, 2020 4.111 4.251 3.906 4.185 696,935 +0.13(+3.21%)
Sep 08, 2020 4.278 4.278 3.906 4.055 778,856 -0.28(-6.44%)
Sep 04, 2020 4.678 4.697 4.139 4.334 654,769 -0.25(-5.48%)
Sep 03, 2020 4.632 4.771 4.511 4.585 359,696 -0.05(-1.00%)
Sep 02, 2020 4.762 4.762 4.437 4.632 500,909 -0.14(-2.92%)
Sep 01, 2020 4.837 4.920 4.613 4.771 454,511 -0.04(-0.77%)
Aug 31, 2020 4.976 5.050 4.781 4.809 317,608 -0.20(-3.90%)
Aug 28, 2020 5.023 5.209 4.725 5.004 353,511 +0.07(+1.32%)
Aug 27, 2020 4.799 4.990 4.735 4.939 340,548 +0.18(+3.71%)
Aug 26, 2020 4.669 4.837 4.632 4.762 198,456 +0.07(+1.39%)
Aug 25, 2020 4.799 4.920 4.585 4.697 297,029 +0.00(+0.00%)
Aug 24, 2020 4.706 4.762 4.557 4.697 537,862 +0.03(+0.60%)
Aug 21, 2020 4.678 4.770 4.613 4.669 360,714 -0.07(-1.38%)
Aug 20, 2020 4.744 4.818 4.576 4.734 345,834 -0.06(-1.16%)
Aug 19, 2020 5.097 5.097 4.744 4.790 299,203 -0.30(-5.85%)
Aug 18, 2020 5.311 5.311 4.985 5.088 276,779 -0.17(-3.19%)
Aug 17, 2020 5.143 5.274 5.113 5.255 215,519 +0.09(+1.80%)
Aug 14, 2020 4.995 5.246 4.920 5.162 252,016 +0.20(+4.13%)
Aug 13, 2020 5.106 5.218 4.948 4.957 202,750 -0.18(-3.44%)
Aug 12, 2020 5.329 5.339 4.982 5.134 249,330 -0.08(-1.60%)
Aug 11, 2020 5.190 5.534 5.162 5.218 409,963 +0.00(+0.00%)
Aug 10, 2020 4.874 5.283 4.697 5.218 389,744 +0.40(+8.30%)
Aug 07, 2020 4.818 4.864 4.557 4.818 320,073 +0.20(+4.23%)
Aug 06, 2020 4.753 4.795 4.562 4.623 483,869 -0.14(-2.93%)
Aug 05, 2020 5.255 5.320 4.744 4.762 443,615 -0.37(-7.25%)
Aug 04, 2020 5.311 5.469 5.097 5.134 374,782 -0.26(-4.83%)
Aug 03, 2020 5.395 5.553 5.278 5.395 272,446 -0.07(-1.36%)
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%)
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.