Consol Energy Inc (NY: CEIX )

97.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.776 8.036 7.543 7.552 414,472 -0.36(-4.58%)
Jan 28, 2021 8.324 8.548 7.506 7.915 555,534 -0.35(-4.27%)
Jan 27, 2021 7.673 8.603 7.431 8.269 477,436 +0.49(+6.34%)
Jan 26, 2021 8.036 8.176 7.711 7.776 363,882 -0.23(-2.90%)
Jan 25, 2021 8.352 8.405 7.673 8.008 357,285 -0.34(-4.12%)
Jan 22, 2021 8.027 8.371 8.008 8.352 234,384 +0.09(+1.13%)
Jan 21, 2021 8.836 8.929 7.971 8.259 424,994 -0.60(-6.82%)
Jan 20, 2021 9.059 9.078 8.343 8.864 458,376 -0.10(-1.14%)
Jan 19, 2021 9.059 9.292 8.687 8.966 553,383 +0.10(+1.15%)
Jan 15, 2021 8.659 9.031 8.594 8.864 424,364 +0.01(+0.11%)
Jan 14, 2021 8.194 8.910 8.194 8.855 703,902 +0.73(+9.05%)
Jan 13, 2021 8.510 8.552 7.580 8.120 389,639 -0.36(-4.28%)
Jan 12, 2021 7.738 8.603 7.673 8.482 989,555 +0.91(+12.04%)
Jan 11, 2021 6.827 7.590 6.827 7.571 304,421 +0.54(+7.67%)
Jan 08, 2021 7.180 7.180 6.834 7.032 402,215 -0.11(-1.56%)
Jan 07, 2021 6.418 7.255 6.418 7.143 940,387 +0.81(+12.78%)
Jan 06, 2021 6.390 6.650 6.232 6.334 472,645 -0.03(-0.44%)
Jan 05, 2021 6.362 6.548 6.148 6.362 517,957 +0.06(+0.89%)
Jan 04, 2021 6.715 6.827 6.055 6.306 799,794 -0.40(-5.96%)
Dec 31, 2020 6.706 6.706 6.706 1,412,914 +0.40(+6.34%)
Dec 30, 2020 6.046 6.715 6.046 6.306 1,412,914 +0.27(+4.47%)
Dec 29, 2020 6.436 6.436 5.971 6.036 244,671 -0.33(-5.26%)
Dec 28, 2020 6.176 6.390 6.046 6.371 513,755 +0.24(+3.95%)
Dec 24, 2020 6.278 6.287 6.036 6.129 179,228 -0.15(-2.37%)
Dec 23, 2020 6.399 6.576 6.185 6.278 551,133 -0.07(-1.17%)
Dec 22, 2020 7.097 7.097 6.306 6.353 620,298 -0.71(-10.01%)
Dec 21, 2020 6.864 7.162 6.660 7.059 515,963 -0.20(-2.69%)
Dec 18, 2020 7.348 7.571 7.199 7.255 1,212,345 -0.15(-2.01%)
Dec 17, 2020 7.199 7.627 6.799 7.404 541,324 +0.26(+3.65%)
Dec 16, 2020 6.632 7.171 6.529 7.143 659,293 +0.54(+8.17%)
Dec 15, 2020 6.436 6.743 6.391 6.604 410,507 +0.23(+3.65%)
Dec 14, 2020 6.222 6.632 6.176 6.371 681,294 +0.32(+5.22%)
Dec 11, 2020 6.325 6.325 6.027 6.055 423,181 -0.26(-4.12%)
Dec 10, 2020 5.581 6.483 5.478 6.315 842,219 +0.71(+12.60%)
Dec 09, 2020 5.767 6.176 5.599 5.608 838,778 -0.07(-1.31%)
Dec 08, 2020 5.395 5.906 5.283 5.683 651,178 +0.24(+4.44%)
Dec 07, 2020 5.274 5.515 5.171 5.441 321,727 +0.11(+2.09%)
Dec 04, 2020 5.395 5.432 5.143 5.329 292,227 +0.02(+0.35%)
Dec 03, 2020 5.227 5.441 5.118 5.311 381,624 +0.09(+1.78%)
Dec 02, 2020 4.855 5.255 4.753 5.218 385,671 +0.36(+7.47%)
Dec 01, 2020 5.041 5.134 4.753 4.855 510,798 -0.07(-1.32%)
Nov 30, 2020 5.199 5.329 4.902 4.920 699,170 -0.36(-6.87%)
Nov 27, 2020 5.590 5.590 5.190 5.283 441,136 -0.32(-5.65%)
Nov 25, 2020 5.450 5.729 5.185 5.599 467,585 +0.08(+1.52%)
Nov 24, 2020 5.181 5.646 5.088 5.515 733,593 +0.46(+9.01%)
Nov 23, 2020 4.864 5.097 4.688 5.060 539,689 +0.30(+6.25%)
Nov 20, 2020 4.697 4.818 4.623 4.762 184,604 +0.01(+0.20%)
Nov 19, 2020 4.595 4.799 4.455 4.753 278,778 +0.14(+3.02%)
Nov 18, 2020 4.567 4.995 4.507 4.613 456,263 +0.05(+1.02%)
Nov 17, 2020 4.446 4.696 4.306 4.567 418,959 +0.12(+2.72%)
Nov 16, 2020 4.334 4.595 4.223 4.446 634,437 +0.27(+6.46%)
Nov 13, 2020 4.092 4.260 4.065 4.176 158,908 +0.13(+3.22%)
Nov 12, 2020 4.353 4.353 3.953 4.046 273,341 -0.30(-6.85%)
Nov 11, 2020 4.130 4.362 4.065 4.344 287,904 +0.21(+5.18%)
Nov 10, 2020 4.241 4.297 4.037 4.130 293,363 -0.02(-0.45%)
Nov 09, 2020 4.120 4.455 4.027 4.148 579,099 +0.39(+10.40%)
Nov 06, 2020 3.851 3.916 3.613 3.758 413,504 -0.07(-1.70%)
Nov 05, 2020 3.497 3.925 3.404 3.823 678,834 +0.33(+9.31%)
Nov 04, 2020 3.683 3.683 3.441 3.497 614,812 -0.26(-6.93%)
Nov 03, 2020 3.823 3.906 3.627 3.758 390,124 +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.