Consol Energy Inc (NY: CEIX )

83.68 +0.71 (+0.86%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.454 3.646 3.307 3.381 495,224 -0.07(-2.12%)
Mar 30, 2020 3.848 3.866 3.353 3.454 559,491 -0.45(-11.50%)
Mar 27, 2020 3.848 3.930 3.674 3.903 396,105 -0.05(-1.39%)
Mar 26, 2020 3.994 4.269 3.353 3.958 825,590 +0.04(+0.93%)
Mar 25, 2020 4.443 4.847 3.830 3.921 1,241,782 -0.49(-11.02%)
Mar 24, 2020 4.443 4.517 4.132 4.407 642,233 +0.37(+9.07%)
Mar 23, 2020 5.598 6.028 3.912 4.040 822,712 -1.81(-30.99%)
Mar 20, 2020 6.761 6.914 5.112 5.854 1,997,337 -0.94(-13.88%)
Mar 19, 2020 6.716 7.960 6.569 6.798 900,759 +0.14(+2.06%)
Mar 18, 2020 7.100 7.430 6.312 6.661 1,087,453 -0.93(-12.20%)
Mar 17, 2020 5.204 7.714 5.057 7.586 2,144,344 +2.53(+50.00%)
Mar 16, 2020 4.462 5.653 4.462 5.057 1,132,482 +0.05(+0.91%)
Mar 13, 2020 4.269 5.025 4.086 5.011 966,305 +0.91(+22.10%)
Mar 12, 2020 4.480 4.801 3.912 4.104 773,270 -0.77(-15.79%)
Mar 11, 2020 5.121 5.121 4.617 4.874 621,315 -0.27(-5.17%)
Mar 10, 2020 5.561 5.561 5.002 5.140 934,008 -0.05(-1.06%)
Mar 09, 2020 4.911 5.717 4.911 5.195 938,259 -0.59(-10.14%)
Mar 06, 2020 5.754 5.836 5.268 5.781 1,700,558 -0.02(-0.32%)
Mar 05, 2020 5.515 5.928 5.424 5.799 936,006 +0.22(+3.94%)
Mar 04, 2020 5.066 5.689 5.011 5.579 786,230 +0.57(+11.33%)
Mar 03, 2020 4.617 5.112 4.581 5.011 750,032 +0.42(+9.18%)
Mar 02, 2020 5.295 5.305 4.581 4.590 775,098 -0.62(-11.95%)
Feb 28, 2020 4.938 5.561 4.938 5.213 848,423 +0.09(+1.79%)
Feb 27, 2020 4.874 5.250 4.526 5.121 1,048,091 +0.04(+0.72%)
Feb 26, 2020 5.433 5.506 4.828 5.085 1,340,279 -0.37(-6.72%)
Feb 25, 2020 5.579 5.598 5.240 5.451 637,250 -0.13(-2.30%)
Feb 24, 2020 5.167 5.918 4.902 5.579 913,098 +0.19(+3.57%)
Feb 21, 2020 5.534 5.616 5.231 5.387 759,684 -0.15(-2.65%)
Feb 20, 2020 5.854 5.946 5.488 5.534 681,742 -0.30(-5.18%)
Feb 19, 2020 5.854 6.102 5.735 5.836 893,332 +0.15(+2.58%)
Feb 18, 2020 6.358 6.404 5.598 5.689 1,670,315 -0.76(-11.79%)
Feb 14, 2020 6.963 7.000 6.212 6.450 991,301 -0.51(-7.37%)
Feb 13, 2020 6.358 6.990 6.294 6.963 1,110,194 +0.57(+8.88%)
Feb 12, 2020 7.192 7.549 6.386 6.395 1,508,986 -0.80(-11.08%)
Feb 11, 2020 8.511 8.511 6.413 7.192 2,459,187 -1.58(-18.06%)
Feb 10, 2020 8.566 8.905 8.223 8.777 628,056 +0.17(+2.02%)
Feb 07, 2020 8.759 8.790 8.319 8.603 372,201 -0.30(-3.40%)
Feb 06, 2020 9.601 9.601 8.658 8.905 516,981 -0.56(-5.91%)
Feb 05, 2020 7.632 9.638 7.577 9.464 1,553,724 +1.99(+26.59%)
Feb 04, 2020 7.476 7.714 7.384 7.476 582,489 +0.04(+0.49%)
Feb 03, 2020 7.467 7.531 7.274 7.439 524,334 -0.01(-0.12%)
Jan 31, 2020 7.705 7.714 7.384 7.448 432,561 -0.31(-4.01%)
Jan 30, 2020 7.604 7.907 7.531 7.760 296,120 -0.01(-0.12%)
Jan 29, 2020 7.925 7.971 7.522 7.769 443,225 -0.10(-1.28%)
Jan 28, 2020 8.246 8.337 7.833 7.870 694,342 -0.33(-4.02%)
Jan 27, 2020 8.484 8.520 8.108 8.200 646,491 -0.57(-6.48%)
Jan 24, 2020 8.978 9.116 8.319 8.768 741,784 -0.25(-2.74%)
Jan 23, 2020 9.043 9.084 8.704 9.015 441,309 -0.15(-1.60%)
Jan 22, 2020 9.537 9.537 8.969 9.162 492,277 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.345 9.537 820,081 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,859 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,321 -0.31(-2.88%)
Jan 15, 2020 10.88 11.00 10.57 10.83 384,971 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.67 10.94 359,821 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,928 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,946 -0.40(-3.67%)
Jan 09, 2020 11.31 11.51 10.76 10.99 666,734 -0.38(-3.38%)
Jan 08, 2020 12.39 12.42 11.38 11.38 486,757 -0.99(-8.00%)
Jan 07, 2020 12.83 12.85 12.29 12.37 309,473 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.75 12.76 427,765 -0.50(-3.80%)
Jan 03, 2020 13.38 13.85 13.08 13.27 490,193 -0.17(-1.30%)
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.