Consol Energy Inc (NY: CEIX )

84.08 +1.11 (+1.34%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.16 38.45 36.99 38.14 361,137 +1.06(+2.87%)
Jul 30, 2018 37.65 38.01 36.78 37.08 237,345 -0.46(-1.22%)
Jul 27, 2018 38.55 38.70 37.10 37.54 296,997 -1.18(-3.05%)
Jul 26, 2018 37.36 38.85 37.32 38.72 329,997 +1.29(+3.45%)
Jul 25, 2018 37.76 37.76 36.22 37.43 398,662 -0.41(-1.09%)
Jul 24, 2018 38.36 38.94 37.62 37.84 358,039 -0.08(-0.22%)
Jul 23, 2018 38.54 38.90 37.71 37.92 368,811 -0.79(-2.04%)
Jul 20, 2018 38.56 39.18 38.39 38.71 722,215 +0.18(+0.48%)
Jul 19, 2018 38.66 38.93 37.99 38.52 770,070 +0.07(+0.19%)
Jul 18, 2018 37.37 38.62 37.16 38.45 511,778 +1.04(+2.79%)
Jul 17, 2018 37.13 37.55 36.60 37.41 477,245 +0.25(+0.67%)
Jul 16, 2018 36.65 37.43 36.32 37.16 669,155 +1.03(+2.84%)
Jul 13, 2018 36.51 36.13 559,993 +1.00(+2.84%)
Jul 12, 2018 36.01 36.01 34.92 35.14 608,135 -0.71(-1.97%)
Jul 11, 2018 35.34 35.95 34.68 35.84 512,115 +0.06(+0.18%)
Jul 10, 2018 36.19 36.38 35.03 35.78 415,338 -0.01(-0.03%)
Jul 09, 2018 35.92 35.00 35.79 360,053 +0.69(+1.96%)
Jul 06, 2018 36.23 36.65 35.08 35.10 405,648 -1.41(-3.86%)
Jul 05, 2018 35.98 36.53 35.77 36.51 251,683 +0.71(+2.00%)
Jul 03, 2018 35.79 35.79 35.79 0 +0.71(+2.01%)
Jul 02, 2018 34.71 35.56 34.39 35.09 619,798 -0.05(-0.13%)
Jun 29, 2018 35.18 35.57 34.95 35.14 465,989 +0.00(+0.00%)
Jun 28, 2018 34.36 35.22 33.61 35.14 796,724 +0.68(+1.97%)
Jun 27, 2018 38.20 38.20 34.35 34.46 913,275 -3.70(-9.70%)
Jun 26, 2018 37.29 38.94 37.08 38.16 660,170 +1.17(+3.17%)
Jun 25, 2018 37.94 38.16 36.71 36.99 458,163 -1.34(-3.49%)
Jun 22, 2018 38.57 38.83 37.00 38.32 3,289,126 +0.69(+1.83%)
Jun 21, 2018 37.51 37.94 37.36 37.64 391,077 -0.04(-0.10%)
Jun 20, 2018 37.62 37.98 36.69 37.67 331,799 +0.26(+0.69%)
Jun 19, 2018 37.93 38.21 36.74 37.42 561,464 -0.93(-2.41%)
Jun 18, 2018 38.53 39.02 37.94 38.34 410,134 -0.35(-0.90%)
Jun 15, 2018 40.29 38.49 38.69 1,077,031 -1.60(-3.98%)
Jun 14, 2018 40.14 40.68 39.45 40.29 480,022 +0.44(+1.10%)
Jun 13, 2018 39.74 41.09 39.05 39.85 767,968 +0.32(+0.81%)
Jun 12, 2018 40.25 40.65 39.34 39.53 562,997 -0.60(-1.51%)
Jun 11, 2018 40.29 41.09 40.12 40.14 429,313 -0.30(-0.75%)
Jun 08, 2018 42.46 42.66 40.05 40.44 413,019 -1.63(-3.88%)
Jun 07, 2018 43.02 43.50 41.52 42.07 611,278 -0.71(-1.67%)
Jun 06, 2018 41.35 42.79 393,882 -0.60(-1.37%)
Jun 05, 2018 41.73 44.09 41.73 43.38 586,367 +1.67(+4.00%)
Jun 04, 2018 42.46 43.17 41.01 41.71 381,166 -0.16(-0.37%)
Jun 01, 2018 40.67 42.06 40.55 41.87 789,056 +1.50(+3.72%)
May 31, 2018 39.95 40.85 39.95 40.37 261,672 +0.36(+0.89%)
May 30, 2018 39.81 41.19 39.62 40.01 233,644 +0.45(+1.13%)
May 29, 2018 37.96 39.77 37.96 39.56 281,450 +1.59(+4.17%)
May 25, 2018 37.98 37.98 37.98 0 -0.84(-2.17%)
May 24, 2018 38.95 39.27 38.42 38.82 608,046 -0.13(-0.33%)
May 23, 2018 39.77 39.77 38.74 38.95 308,847 -0.99(-2.48%)
May 22, 2018 40.23 41.85 39.88 39.94 191,417 -0.72(-1.78%)
May 21, 2018 40.39 40.71 39.76 40.66 282,196 +0.47(+1.16%)
May 18, 2018 40.09 40.58 39.67 40.19 420,492 -0.04(-0.09%)
May 17, 2018 40.11 40.82 39.65 40.23 420,426 +0.63(+1.60%)
May 16, 2018 40.38 41.09 39.37 39.60 346,954 -1.00(-2.46%)
May 15, 2018 40.33 40.84 39.16 40.60 732,762 +0.37(+0.91%)
May 14, 2018 39.51 40.85 39.51 40.23 875,440 +0.92(+2.33%)
May 11, 2018 38.93 40.14 38.87 39.31 649,544 +0.24(+0.61%)
May 10, 2018 39.47 39.81 38.37 39.07 1,014,644 -0.28(-0.72%)
May 09, 2018 38.86 39.85 38.16 39.36 899,567 +0.85(+2.21%)
May 08, 2018 36.76 39.22 36.47 38.51 909,965 +1.67(+4.53%)
May 07, 2018 36.01 37.76 35.72 36.84 796,144 +1.04(+2.89%)
May 04, 2018 32.47 35.84 32.23 35.80 672,181 +3.46(+10.71%)
May 03, 2018 29.45 32.42 29.42 32.34 928,580 +3.63(+12.64%)
May 02, 2018 28.42 29.41 28.06 28.71 1,040,667 +0.44(+1.56%)
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.