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 (%)
Sep 30, 2019 14.33 14.84 14.06 14.54 414,227 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,305 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,171 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.35 14.80 263,591 +0.34(+2.38%)
Sep 24, 2019 15.25 15.42 14.43 14.46 437,659 -0.87(-5.65%)
Sep 23, 2019 15.11 15.57 15.02 15.32 257,350 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.24 793,519 -0.31(-1.97%)
Sep 19, 2019 15.79 16.02 15.53 15.55 334,695 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.41 15.72 322,609 -0.50(-3.10%)
Sep 17, 2019 16.06 16.44 15.90 16.22 340,598 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,397 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.05 399,339 -0.16(-0.98%)
Sep 12, 2019 16.90 17.12 16.04 16.21 465,020 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.11 363,774 -0.12(-0.70%)
Sep 10, 2019 16.27 17.26 16.13 17.23 409,252 +0.97(+5.95%)
Sep 09, 2019 15.55 16.34 15.19 16.26 389,170 +0.84(+5.43%)
Sep 06, 2019 15.45 15.64 15.24 15.42 313,559 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 386,977 -0.07(-0.42%)
Sep 04, 2019 15.51 15.91 15.41 15.51 250,207 +0.30(+1.96%)
Sep 03, 2019 15.29 15.68 14.96 15.21 279,064 -0.38(-2.45%)
Aug 30, 2019 15.68 16.01 15.32 15.59 364,188 +0.04(+0.24%)
Aug 29, 2019 15.43 15.72 15.35 15.55 217,643 +0.32(+2.08%)
Aug 28, 2019 15.36 15.64 14.81 15.24 311,501 +0.21(+1.42%)
Aug 27, 2019 15.51 15.61 14.92 15.02 335,511 -0.40(-2.59%)
Aug 26, 2019 15.27 15.47 14.85 15.42 252,650 +0.15(+0.97%)
Aug 23, 2019 15.81 15.81 15.09 15.28 391,814 -0.60(-3.75%)
Aug 22, 2019 16.41 16.52 15.87 15.87 332,220 -0.54(-3.29%)
Aug 21, 2019 16.88 17.28 16.39 16.41 334,928 -0.20(-1.23%)
Aug 20, 2019 16.61 17.02 16.35 16.61 347,009 -0.18(-1.05%)
Aug 19, 2019 16.33 16.87 16.09 16.79 483,467 +0.74(+4.64%)
Aug 16, 2019 15.55 16.19 15.31 16.05 439,434 +0.57(+3.67%)
Aug 15, 2019 15.68 15.95 15.21 15.48 367,593 -0.24(-1.54%)
Aug 14, 2019 15.74 16.10 15.41 15.72 602,646 -0.36(-2.26%)
Aug 13, 2019 15.98 17.04 15.93 16.08 559,771 -0.09(-0.57%)
Aug 12, 2019 16.40 16.56 15.61 16.18 350,735 -0.36(-2.19%)
Aug 09, 2019 16.87 16.88 16.42 16.54 433,199 -0.33(-1.98%)
Aug 08, 2019 17.48 17.53 16.77 16.88 396,181 -0.03(-0.17%)
Aug 07, 2019 16.87 17.49 16.61 16.90 406,854 -0.54(-3.09%)
Aug 06, 2019 18.68 18.68 16.88 17.44 636,077 -0.35(-1.99%)
Aug 05, 2019 18.34 18.39 17.43 17.80 638,342 -0.97(-5.16%)
Aug 02, 2019 19.16 19.41 18.55 18.76 443,949 -0.44(-2.28%)
Aug 01, 2019 19.95 20.00 18.70 19.20 439,404 -0.79(-3.96%)
Jul 31, 2019 20.32 20.65 19.89 19.99 261,292 -0.45(-2.18%)
Jul 30, 2019 20.10 20.55 19.84 20.44 281,050 +0.17(+0.83%)
Jul 29, 2019 20.74 20.83 20.17 20.27 242,686 -0.50(-2.42%)
Jul 26, 2019 20.88 21.02 20.02 20.77 490,279 -0.04(-0.18%)
Jul 25, 2019 21.77 21.89 20.74 20.81 325,681 -0.89(-4.11%)
Jul 24, 2019 21.35 21.80 21.25 21.70 381,330 +0.32(+1.48%)
Jul 23, 2019 21.49 21.63 20.93 21.39 531,679 -0.15(-0.69%)
Jul 22, 2019 22.03 22.51 21.51 21.54 323,808 -0.44(-1.99%)
Jul 19, 2019 21.56 22.13 21.08 21.97 717,413 +0.32(+1.46%)
Jul 18, 2019 22.56 22.63 21.42 21.66 520,177 -0.95(-4.20%)
Jul 17, 2019 22.97 22.97 22.55 22.61 194,824 -0.12(-0.53%)
Jul 16, 2019 22.70 23.06 22.54 22.73 161,323 -0.09(-0.41%)
Jul 15, 2019 23.73 23.91 22.77 22.82 251,650 -0.73(-3.08%)
Jul 12, 2019 23.49 23.86 23.31 23.55 221,974 +0.11(+0.48%)
Jul 11, 2019 23.84 24.16 23.35 23.43 175,965 -0.34(-1.45%)
Jul 10, 2019 24.01 24.28 23.50 23.78 237,403 -0.02(-0.08%)
Jul 09, 2019 23.93 24.05 23.31 23.80 202,376 -0.22(-0.93%)
Jul 08, 2019 23.97 24.55 23.83 24.02 387,504 -0.11(-0.46%)
Jul 05, 2019 23.68 24.18 23.65 24.13 163,390 +0.22(+0.93%)
Jul 03, 2019 23.71 23.95 23.29 23.91 117,705 +0.26(+1.10%)
Jul 02, 2019 24.86 24.95 23.59 23.65 285,208 -1.19(-4.79%)
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.