Consol Energy Inc (NY: CEIX )

9.510 USD -0.490 (-4.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.50 13.51 12.92 13.23 493,775 -0.31(-2.29%)
Oct 30, 2019 13.96 13.99 13.52 13.54 308,417 -0.47(-3.35%)
Oct 29, 2019 14.35 14.41 13.63 14.01 469,927 -0.54(-3.71%)
Oct 28, 2019 14.52 14.67 14.33 14.55 200,436 +0.05(+0.34%)
Oct 25, 2019 14.53 14.80 14.46 14.50 186,400 -0.14(-0.96%)
Oct 24, 2019 15.13 15.24 14.45 14.64 197,581 -0.36(-2.40%)
Oct 23, 2019 14.65 15.16 14.37 15.00 221,459 +0.35(+2.39%)
Oct 22, 2019 14.53 14.88 14.20 14.65 303,220 +0.15(+1.03%)
Oct 21, 2019 14.37 14.87 14.35 14.50 186,066 +0.20(+1.40%)
Oct 18, 2019 15.00 15.07 14.30 14.30 230,300 -0.72(-4.79%)
Oct 17, 2019 15.43 15.64 14.92 15.02 219,560 -0.35(-2.28%)
Oct 16, 2019 15.38 16.38 15.26 15.37 428,881 -0.01(-0.07%)
Oct 15, 2019 15.28 16.05 15.13 15.38 225,575 +0.06(+0.39%)
Oct 14, 2019 15.27 15.73 15.05 15.32 271,859 -0.12(-0.78%)
Oct 11, 2019 15.00 15.92 14.94 15.44 409,400 +0.70(+4.75%)
Oct 10, 2019 14.58 14.99 14.41 14.74 302,501 +0.36(+2.50%)
Oct 09, 2019 14.19 14.47 14.00 14.38 154,367 +0.36(+2.57%)
Oct 08, 2019 14.23 14.33 13.81 14.02 408,815 -0.36(-2.50%)
Oct 07, 2019 14.65 14.74 14.20 14.38 274,550 -0.28(-1.91%)
Oct 04, 2019 14.73 14.93 14.40 14.66 365,100 -0.01(-0.07%)
Oct 03, 2019 14.44 14.76 14.04 14.67 265,348 +0.14(+0.96%)
Oct 02, 2019 14.44 14.72 14.22 14.53 269,473 -0.04(-0.27%)
Oct 01, 2019 15.71 16.13 14.36 14.57 530,748 -1.06(-6.78%)
Sep 30, 2019 15.40 15.95 15.11 15.63 385,350 +0.14(+0.90%)
Sep 27, 2019 15.65 16.03 15.46 15.49 280,300 -0.24(-1.53%)
Sep 26, 2019 15.85 16.02 15.45 15.73 398,322 -0.18(-1.13%)
Sep 25, 2019 15.49 16.16 15.42 15.91 245,216 +0.37(+2.38%)
Sep 24, 2019 16.39 16.58 15.51 15.54 407,149 -0.93(-5.65%)
Sep 23, 2019 16.24 16.74 16.15 16.47 239,410 +0.09(+0.55%)
Sep 20, 2019 16.77 17.05 16.05 16.38 738,200 -0.33(-1.97%)
Sep 19, 2019 16.97 17.22 16.69 16.71 311,363 -0.19(-1.12%)
Sep 18, 2019 17.31 17.61 16.56 16.90 300,119 -0.54(-3.10%)
Sep 17, 2019 17.26 17.67 17.09 17.44 316,854 +0.00(+0.00%)
Sep 16, 2019 17.79 17.79 17.06 17.44 258,059 +0.19(+1.10%)
Sep 13, 2019 17.62 17.92 17.06 17.25 371,500 -0.17(-0.98%)
Sep 12, 2019 18.17 18.40 17.24 17.42 432,602 -0.97(-5.27%)
Sep 11, 2019 18.73 19.20 18.22 18.39 338,414 -0.13(-0.70%)
Sep 10, 2019 17.49 18.55 17.34 18.52 380,722 +1.04(+5.95%)
Sep 09, 2019 16.71 17.56 16.33 17.48 362,040 +0.90(+5.43%)
Sep 06, 2019 16.61 16.81 16.38 16.58 291,700 -0.02(-0.12%)
Sep 05, 2019 16.92 17.30 16.59 16.60 360,000 -0.07(-0.42%)
Sep 04, 2019 16.67 17.10 16.57 16.67 232,765 +0.32(+1.96%)
Sep 03, 2019 16.44 16.86 16.08 16.35 259,610 -0.41(-2.45%)
Aug 30, 2019 16.86 17.21 16.47 16.76 338,800 +0.04(+0.24%)
Aug 29, 2019 16.59 16.90 16.50 16.72 202,471 +0.34(+2.08%)
Aug 28, 2019 16.51 16.81 15.92 16.38 289,786 +0.23(+1.42%)
Aug 27, 2019 16.67 16.78 16.04 16.15 312,122 -0.43(-2.59%)
Aug 26, 2019 16.41 16.63 15.96 16.58 235,037 +0.16(+0.97%)
Aug 23, 2019 17.00 17.00 16.22 16.42 364,500 -0.64(-3.75%)
Aug 22, 2019 17.64 17.76 17.05 17.06 309,060 -0.58(-3.29%)
Aug 21, 2019 18.15 18.57 17.62 17.64 311,579 -0.22(-1.23%)
Aug 20, 2019 17.86 18.30 17.58 17.86 322,818 -0.19(-1.05%)
Aug 19, 2019 17.55 18.13 17.30 18.05 449,763 +0.80(+4.64%)
Aug 16, 2019 16.71 17.40 16.46 17.25 408,800 +0.61(+3.67%)
Aug 15, 2019 16.86 17.14 16.35 16.64 341,967 -0.26(-1.54%)
Aug 14, 2019 16.92 17.31 16.57 16.90 560,634 -0.39(-2.26%)
Aug 13, 2019 17.18 18.32 17.12 17.29 520,748 -0.10(-0.58%)
Aug 12, 2019 17.63 17.80 16.78 17.39 326,284 -0.39(-2.19%)
Aug 09, 2019 18.13 18.14 17.65 17.78 403,000 -0.36(-1.98%)
Aug 08, 2019 18.79 18.84 18.03 18.14 368,562 -0.03(-0.17%)
Aug 07, 2019 18.13 18.80 17.86 18.17 378,491 -0.58(-3.09%)
Aug 06, 2019 20.08 20.08 18.14 18.75 591,734 -0.38(-1.99%)
Aug 05, 2019 19.71 19.77 18.74 19.13 593,841 -1.04(-5.16%)
Aug 02, 2019 20.60 20.86 19.94 20.17 413,000 -0.47(-2.28%)
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.