Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.32 14.84 14.05 14.54 414,311 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,366 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,258 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.34 14.80 263,645 +0.34(+2.38%)
Sep 24, 2019 15.24 15.42 14.43 14.45 437,748 -0.87(-5.65%)
Sep 23, 2019 15.10 15.57 15.02 15.32 257,403 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.23 793,680 -0.31(-1.97%)
Sep 19, 2019 15.78 16.02 15.52 15.54 334,763 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.40 15.72 322,674 -0.50(-3.10%)
Sep 17, 2019 16.05 16.43 15.90 16.22 340,667 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,453 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.04 399,420 -0.16(-0.98%)
Sep 12, 2019 16.90 17.11 16.03 16.20 465,114 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.10 363,847 -0.12(-0.70%)
Sep 10, 2019 16.27 17.25 16.13 17.23 409,335 +0.97(+5.95%)
Sep 09, 2019 15.54 16.33 15.19 16.26 389,249 +0.84(+5.43%)
Sep 06, 2019 15.45 15.63 15.23 15.42 313,623 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 387,056 -0.07(-0.42%)
Sep 04, 2019 15.50 15.90 15.41 15.50 250,258 +0.30(+1.96%)
Sep 03, 2019 15.29 15.68 14.96 15.21 279,121 -0.38(-2.45%)
Aug 30, 2019 15.68 16.01 15.32 15.59 364,262 +0.04(+0.24%)
Aug 29, 2019 15.43 15.72 15.34 15.55 217,687 +0.32(+2.08%)
Aug 28, 2019 15.36 15.63 14.81 15.23 311,565 +0.21(+1.42%)
Aug 27, 2019 15.50 15.61 14.92 15.02 335,579 -0.40(-2.59%)
Aug 26, 2019 15.26 15.47 14.84 15.42 252,701 +0.15(+0.97%)
Aug 23, 2019 15.81 15.81 15.09 15.27 391,894 -0.60(-3.75%)
Aug 22, 2019 16.41 16.52 15.86 15.87 332,287 -0.54(-3.29%)
Aug 21, 2019 16.88 17.27 16.39 16.41 334,996 -0.20(-1.23%)
Aug 20, 2019 16.61 17.02 16.35 16.61 347,079 -0.18(-1.05%)
Aug 19, 2019 16.32 16.86 16.09 16.79 483,565 +0.74(+4.64%)
Aug 16, 2019 15.54 16.18 15.31 16.04 439,523 +0.57(+3.67%)
Aug 15, 2019 15.68 15.94 15.21 15.48 367,667 -0.24(-1.54%)
Aug 14, 2019 15.74 16.10 15.41 15.72 602,769 -0.36(-2.26%)
Aug 13, 2019 15.98 17.04 15.92 16.08 559,885 -0.09(-0.57%)
Aug 12, 2019 16.40 16.56 15.61 16.17 350,806 -0.36(-2.19%)
Aug 09, 2019 16.86 16.87 16.42 16.54 433,287 -0.33(-1.98%)
Aug 08, 2019 17.48 17.52 16.77 16.87 396,261 -0.03(-0.17%)
Aug 07, 2019 16.86 17.49 16.61 16.90 406,936 -0.54(-3.09%)
Aug 06, 2019 18.68 18.68 16.87 17.44 636,206 -0.35(-1.99%)
Aug 05, 2019 18.33 18.39 17.43 17.79 638,471 -0.97(-5.16%)
Aug 02, 2019 19.16 19.40 18.55 18.76 444,039 -0.44(-2.28%)
Aug 01, 2019 19.95 20.00 18.70 19.20 439,493 -0.79(-3.96%)
Jul 31, 2019 20.31 20.64 19.89 19.99 261,345 -0.45(-2.18%)
Jul 30, 2019 20.10 20.55 19.84 20.43 281,107 +0.17(+0.83%)
Jul 29, 2019 20.73 20.82 20.16 20.27 242,735 -0.50(-2.42%)
Jul 26, 2019 20.88 21.02 20.02 20.77 490,378 -0.04(-0.18%)
Jul 25, 2019 21.76 21.89 20.73 20.81 325,747 -0.89(-4.11%)
Jul 24, 2019 21.35 21.79 21.24 21.70 381,408 +0.32(+1.48%)
Jul 23, 2019 21.49 21.62 20.93 21.38 531,787 -0.15(-0.69%)
Jul 22, 2019 22.02 22.51 21.50 21.53 323,874 -0.44(-1.99%)
Jul 19, 2019 21.56 22.13 21.08 21.97 717,559 +0.32(+1.46%)
Jul 18, 2019 22.55 22.63 21.41 21.65 520,283 -0.95(-4.20%)
Jul 17, 2019 22.96 22.96 22.55 22.60 194,864 -0.12(-0.53%)
Jul 16, 2019 22.69 23.05 22.54 22.72 161,356 -0.09(-0.41%)
Jul 15, 2019 23.73 23.90 22.77 22.82 251,701 -0.73(-3.08%)
Jul 12, 2019 23.48 23.86 23.31 23.54 222,019 +0.11(+0.48%)
Jul 11, 2019 23.84 24.15 23.35 23.43 176,000 -0.34(-1.45%)
Jul 10, 2019 24.01 24.28 23.49 23.77 237,451 -0.02(-0.08%)
Jul 09, 2019 23.92 24.04 23.31 23.79 202,417 -0.22(-0.93%)
Jul 08, 2019 23.97 24.55 23.83 24.02 387,582 -0.11(-0.46%)
Jul 05, 2019 23.67 24.17 23.64 24.13 163,423 +0.22(+0.93%)
Jul 03, 2019 23.71 23.95 23.28 23.90 117,729 +0.26(+1.10%)
Jul 02, 2019 24.85 24.94 23.59 23.64 285,266 -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.