Consol Energy Inc (NY: CEIX )

11.03 USD -0.29 (-2.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 26.08 27.01 26.04 26.61 719,500 +0.56(+2.15%)
Jun 27, 2019 25.69 26.08 25.19 26.05 163,306 +0.50(+1.96%)
Jun 26, 2019 25.38 25.80 24.92 25.55 220,953 +0.33(+1.31%)
Jun 25, 2019 26.32 26.41 25.14 25.22 207,039 -1.18(-4.47%)
Jun 24, 2019 27.20 27.30 26.34 26.40 293,492 -0.87(-3.19%)
Jun 21, 2019 26.47 27.38 26.47 27.27 744,800 +0.59(+2.21%)
Jun 20, 2019 26.95 27.34 26.67 26.68 277,707 +0.29(+1.10%)
Jun 19, 2019 26.17 26.84 26.09 26.39 275,459 +0.34(+1.31%)
Jun 18, 2019 25.68 27.01 25.68 26.05 288,025 +0.63(+2.48%)
Jun 17, 2019 25.04 25.68 24.95 25.42 367,547 +0.32(+1.27%)
Jun 14, 2019 25.35 25.45 24.78 25.10 293,600 -0.43(-1.68%)
Jun 13, 2019 25.95 26.11 25.31 25.53 395,886 -0.31(-1.20%)
Jun 12, 2019 26.36 26.74 25.70 25.84 194,982 -1.05(-3.90%)
Jun 11, 2019 26.68 27.41 26.68 26.89 215,922 +0.39(+1.47%)
Jun 10, 2019 26.60 27.19 26.45 26.50 168,581 -0.11(-0.41%)
Jun 07, 2019 26.39 27.00 26.10 26.61 165,700 +0.20(+0.76%)
Jun 06, 2019 26.60 26.68 25.90 26.41 332,258 -0.03(-0.11%)
Jun 05, 2019 27.55 27.71 26.34 26.44 225,378 -1.00(-3.64%)
Jun 04, 2019 27.05 27.81 26.86 27.44 226,396 +0.75(+2.81%)
Jun 03, 2019 26.49 26.82 26.06 26.69 239,343 +0.47(+1.79%)
May 31, 2019 25.92 26.30 25.60 26.22 279,700 -0.18(-0.68%)
May 30, 2019 26.88 27.18 26.32 26.40 223,529 -0.36(-1.35%)
May 29, 2019 26.80 27.25 26.47 26.76 204,251 -0.36(-1.33%)
May 28, 2019 27.26 27.45 26.80 27.12 258,115 -0.12(-0.44%)
May 24, 2019 27.63 27.74 26.71 27.24 235,500 -0.08(-0.29%)
May 23, 2019 27.53 28.19 27.13 27.32 319,519 -0.83(-2.95%)
May 22, 2019 28.80 28.80 27.72 28.15 262,877 -0.85(-2.93%)
May 21, 2019 28.91 29.48 28.77 29.00 164,517 +0.26(+0.90%)
May 20, 2019 28.77 29.20 28.18 28.74 175,744 -0.23(-0.79%)
May 17, 2019 29.64 29.96 28.87 28.97 231,100 -1.01(-3.37%)
May 16, 2019 30.25 30.25 29.40 29.98 238,720 +0.06(+0.20%)
May 15, 2019 29.65 30.03 29.39 29.92 228,050 -0.04(-0.13%)
May 14, 2019 29.77 30.23 28.77 29.96 333,254 +0.26(+0.88%)
May 13, 2019 31.38 31.38 29.59 29.70 335,714 -1.92(-6.07%)
May 10, 2019 30.52 31.76 30.30 31.62 304,900 +0.96(+3.13%)
May 09, 2019 30.62 31.41 30.05 30.66 433,534 -0.49(-1.57%)
May 08, 2019 33.00 33.90 30.98 31.15 373,795 -0.74(-2.32%)
May 07, 2019 32.75 32.82 31.66 31.89 200,373 -1.29(-3.89%)
May 06, 2019 32.44 33.33 32.08 33.18 204,895 +0.26(+0.79%)
May 03, 2019 32.07 33.20 32.07 32.92 285,700 +1.10(+3.46%)
May 02, 2019 32.50 32.82 31.54 31.82 209,020 -0.87(-2.66%)
May 01, 2019 33.94 34.05 32.56 32.69 447,607 -1.21(-3.57%)
Apr 30, 2019 33.77 34.21 33.57 33.90 248,052 +0.03(+0.09%)
Apr 29, 2019 34.02 34.31 33.83 33.87 112,307 -0.21(-0.62%)
Apr 26, 2019 33.50 34.11 33.05 34.08 104,700 +0.74(+2.22%)
Apr 25, 2019 34.19 34.33 33.27 33.34 213,854 -1.01(-2.94%)
Apr 24, 2019 34.28 34.61 33.93 34.35 214,908 +0.00(+0.00%)
Apr 23, 2019 33.81 34.60 33.39 34.35 272,940 +0.52(+1.54%)
Apr 22, 2019 33.24 34.25 33.14 33.83 160,254 +0.60(+1.81%)
Apr 18, 2019 33.27 33.64 32.99 33.23 340,700 -0.41(-1.22%)
Apr 17, 2019 34.47 34.58 33.58 33.64 393,973 -0.74(-2.15%)
Apr 16, 2019 33.67 34.66 33.38 34.38 309,364 +0.66(+1.96%)
Apr 15, 2019 34.10 34.21 33.52 33.72 261,421 -0.38(-1.11%)
Apr 12, 2019 33.78 34.27 33.40 34.10 233,300 +0.37(+1.10%)
Apr 11, 2019 34.07 34.38 33.29 33.73 324,552 -0.32(-0.94%)
Apr 10, 2019 33.58 34.33 33.28 34.05 275,178 +0.62(+1.85%)
Apr 09, 2019 33.42 33.93 33.17 33.43 304,935 -0.09(-0.27%)
Apr 08, 2019 33.45 33.92 33.19 33.52 348,552 +0.06(+0.18%)
Apr 05, 2019 33.47 33.86 33.18 33.46 451,300 +0.18(+0.54%)
Apr 04, 2019 32.53 33.29 32.26 33.28 296,650 +0.69(+2.12%)
Apr 03, 2019 33.48 33.65 32.25 32.59 374,075 -0.69(-2.07%)
Apr 02, 2019 34.13 34.17 32.81 33.28 336,424 -0.90(-2.63%)
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.