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 (%)
Dec 31, 2020 6.707 6.707 6.707 1,412,627 +0.40(+6.34%)
Dec 30, 2020 6.047 6.717 6.047 6.307 1,412,627 +0.27(+4.47%)
Dec 29, 2020 6.438 6.438 5.972 6.038 244,621 -0.33(-5.26%)
Dec 28, 2020 6.177 6.391 6.047 6.372 513,651 +0.24(+3.95%)
Dec 24, 2020 6.279 6.289 6.038 6.131 179,192 -0.15(-2.37%)
Dec 23, 2020 6.400 6.577 6.186 6.279 551,021 -0.07(-1.17%)
Dec 22, 2020 7.098 7.098 6.307 6.354 620,172 -0.71(-10.01%)
Dec 21, 2020 6.866 7.163 6.661 7.061 515,858 -0.20(-2.69%)
Dec 18, 2020 7.349 7.573 7.200 7.256 1,212,099 -0.15(-2.01%)
Dec 17, 2020 7.200 7.628 6.800 7.405 541,215 +0.26(+3.65%)
Dec 16, 2020 6.633 7.173 6.531 7.145 659,159 +0.54(+8.17%)
Dec 15, 2020 6.438 6.745 6.392 6.605 410,424 +0.23(+3.65%)
Dec 14, 2020 6.224 6.633 6.177 6.372 681,155 +0.32(+5.22%)
Dec 11, 2020 6.326 6.326 6.028 6.056 423,095 -0.26(-4.12%)
Dec 10, 2020 5.582 6.484 5.479 6.317 842,048 +0.71(+12.60%)
Dec 09, 2020 5.768 6.177 5.600 5.610 838,608 -0.07(-1.31%)
Dec 08, 2020 5.396 5.907 5.284 5.684 651,046 +0.24(+4.44%)
Dec 07, 2020 5.275 5.517 5.172 5.442 321,662 +0.11(+2.09%)
Dec 04, 2020 5.396 5.433 5.144 5.331 292,168 +0.02(+0.35%)
Dec 03, 2020 5.228 5.442 5.119 5.312 381,547 +0.09(+1.78%)
Dec 02, 2020 4.856 5.256 4.754 5.219 385,593 +0.36(+7.47%)
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.