Consol Energy Inc (NY: CEIX )

97.47 +3.14 (+3.33%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.777 8.038 7.545 7.554 414,388 -0.36(-4.58%)
Jan 28, 2021 8.326 8.549 7.507 7.917 555,421 -0.35(-4.27%)
Jan 27, 2021 7.675 8.605 7.433 8.270 477,340 +0.49(+6.34%)
Jan 26, 2021 8.038 8.177 7.712 7.777 363,808 -0.23(-2.90%)
Jan 25, 2021 8.354 8.407 7.675 8.010 357,212 -0.34(-4.12%)
Jan 22, 2021 8.028 8.373 8.010 8.354 234,336 +0.09(+1.13%)
Jan 21, 2021 8.838 8.931 7.973 8.261 424,907 -0.60(-6.82%)
Jan 20, 2021 9.061 9.080 8.345 8.866 458,283 -0.10(-1.14%)
Jan 19, 2021 9.061 9.294 8.689 8.968 553,271 +0.10(+1.15%)
Jan 15, 2021 8.661 9.033 8.596 8.866 424,277 +0.01(+0.11%)
Jan 14, 2021 8.196 8.912 8.196 8.856 703,759 +0.73(+9.05%)
Jan 13, 2021 8.512 8.554 7.582 8.121 389,560 -0.36(-4.28%)
Jan 12, 2021 7.740 8.605 7.675 8.484 989,354 +0.91(+12.04%)
Jan 11, 2021 6.828 7.591 6.828 7.573 304,360 +0.54(+7.67%)
Jan 08, 2021 7.182 7.182 6.836 7.033 402,134 -0.11(-1.56%)
Jan 07, 2021 6.419 7.256 6.419 7.145 940,196 +0.81(+12.78%)
Jan 06, 2021 6.391 6.652 6.233 6.335 472,549 -0.03(-0.44%)
Jan 05, 2021 6.363 6.549 6.149 6.363 517,852 +0.06(+0.89%)
Jan 04, 2021 6.717 6.828 6.056 6.307 799,632 -0.40(-5.96%)
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%)
Dec 01, 2020 5.042 5.135 4.754 4.856 510,694 -0.07(-1.32%)
Nov 30, 2020 5.200 5.331 4.903 4.921 699,028 -0.36(-6.87%)
Nov 27, 2020 5.591 5.591 5.191 5.284 441,046 -0.32(-5.65%)
Nov 25, 2020 5.451 5.731 5.186 5.600 467,490 +0.08(+1.52%)
Nov 24, 2020 5.182 5.647 5.089 5.517 733,445 +0.46(+9.01%)
Nov 23, 2020 4.865 5.098 4.688 5.061 539,580 +0.30(+6.25%)
Nov 20, 2020 4.698 4.819 4.624 4.763 184,566 +0.01(+0.20%)
Nov 19, 2020 4.596 4.800 4.456 4.754 278,721 +0.14(+3.02%)
Nov 18, 2020 4.568 4.996 4.508 4.614 456,171 +0.05(+1.02%)
Nov 17, 2020 4.447 4.697 4.307 4.568 418,874 +0.12(+2.72%)
Nov 16, 2020 4.335 4.596 4.223 4.447 634,308 +0.27(+6.46%)
Nov 13, 2020 4.093 4.261 4.065 4.177 158,875 +0.13(+3.22%)
Nov 12, 2020 4.354 4.354 3.954 4.047 273,285 -0.30(-6.85%)
Nov 11, 2020 4.130 4.363 4.065 4.344 287,845 +0.21(+5.18%)
Nov 10, 2020 4.242 4.298 4.037 4.130 293,304 -0.02(-0.45%)
Nov 09, 2020 4.121 4.456 4.028 4.149 578,981 +0.39(+10.40%)
Nov 06, 2020 3.851 3.917 3.614 3.758 413,421 -0.07(-1.70%)
Nov 05, 2020 3.498 3.926 3.405 3.823 678,696 +0.33(+9.31%)
Nov 04, 2020 3.684 3.684 3.442 3.498 614,688 -0.26(-6.93%)
Nov 03, 2020 3.823 3.907 3.628 3.758 390,045 +0.02(+0.50%)
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.