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 (%)
Feb 28, 2019 38.41 38.48 37.26 37.95 192,589 -0.37(-0.97%)
Feb 27, 2019 37.52 38.45 37.30 38.32 183,904 +1.06(+2.84%)
Feb 26, 2019 37.05 37.61 36.97 37.26 187,613 +0.29(+0.78%)
Feb 25, 2019 37.32 37.32 36.44 36.97 178,502 -0.27(-0.73%)
Feb 22, 2019 37.55 38.11 37.08 37.24 169,100 -0.16(-0.43%)
Feb 21, 2019 37.23 37.54 36.78 37.40 227,292 +0.32(+0.86%)
Feb 20, 2019 36.58 37.15 36.10 37.08 226,733 +0.64(+1.76%)
Feb 19, 2019 36.02 36.70 35.97 36.44 211,723 +0.39(+1.08%)
Feb 15, 2019 36.01 36.26 35.65 36.05 160,000 +0.20(+0.56%)
Feb 14, 2019 35.23 36.04 35.23 35.85 258,632 +0.48(+1.36%)
Feb 13, 2019 34.24 35.53 34.17 35.37 268,090 +1.13(+3.30%)
Feb 12, 2019 34.89 34.97 33.62 34.24 278,067 -0.25(-0.72%)
Feb 11, 2019 33.70 35.69 33.28 34.49 299,580 +1.26(+3.79%)
Feb 08, 2019 34.21 34.28 32.81 33.23 244,300 -1.11(-3.23%)
Feb 07, 2019 37.40 37.40 34.04 34.34 281,937 -0.38(-1.09%)
Feb 06, 2019 35.32 35.53 34.28 34.72 213,841 -0.60(-1.70%)
Feb 05, 2019 35.39 35.84 35.06 35.32 117,422 +0.02(+0.06%)
Feb 04, 2019 34.79 35.67 34.68 35.30 201,235 +0.45(+1.29%)
Feb 01, 2019 35.33 35.55 34.65 34.85 146,200 -0.68(-1.91%)
Jan 31, 2019 35.11 35.57 34.63 35.53 226,647 +0.46(+1.31%)
Jan 30, 2019 34.58 35.54 34.45 35.07 152,771 +0.86(+2.51%)
Jan 29, 2019 34.72 35.19 34.16 34.21 115,344 -0.36(-1.04%)
Jan 28, 2019 34.37 34.76 33.92 34.57 157,217 -0.13(-0.37%)
Jan 25, 2019 34.12 35.00 34.12 34.70 119,100 +0.87(+2.57%)
Jan 24, 2019 34.85 35.02 33.18 33.83 232,206 -1.00(-2.87%)
Jan 23, 2019 34.09 35.24 34.09 34.83 244,949 +0.95(+2.80%)
Jan 22, 2019 33.84 34.21 33.10 33.88 152,857 -0.21(-0.62%)
Jan 18, 2019 34.23 34.38 33.51 34.09 237,600 +0.06(+0.18%)
Jan 17, 2019 32.55 34.10 32.55 34.03 280,849 +1.27(+3.88%)
Jan 16, 2019 31.92 33.01 31.92 32.76 218,428 +0.81(+2.54%)
Jan 15, 2019 32.36 32.84 31.36 31.95 242,501 -0.44(-1.36%)
Jan 14, 2019 32.87 33.61 32.20 32.39 193,667 -0.77(-2.32%)
Jan 11, 2019 32.43 33.29 32.43 33.16 345,100 +0.53(+1.62%)
Jan 10, 2019 32.10 32.91 31.84 32.63 384,226 +0.06(+0.18%)
Jan 09, 2019 32.81 33.27 32.35 32.57 267,036 -0.08(-0.25%)
Jan 08, 2019 32.88 32.93 32.21 32.65 236,159 +0.21(+0.65%)
Jan 07, 2019 32.88 33.27 31.86 32.44 247,949 -0.32(-0.98%)
Jan 04, 2019 31.96 33.59 31.60 32.76 294,800 +1.27(+4.03%)
Jan 03, 2019 32.29 32.29 31.30 31.49 234,914 -0.87(-2.69%)
Jan 02, 2019 31.45 32.95 30.80 32.36 174,463 +0.65(+2.05%)
Dec 31, 2018 31.73 32.20 30.91 31.71 210,700 +0.11(+0.35%)
Dec 28, 2018 31.28 32.22 30.54 31.60 139,400 +0.49(+1.58%)
Dec 27, 2018 30.86 31.28 29.90 31.11 134,778 -0.28(-0.89%)
Dec 26, 2018 29.70 31.45 29.36 31.39 213,578 +1.74(+5.87%)
Dec 24, 2018 29.34 30.45 29.34 29.65 171,400 -0.13(-0.44%)
Dec 21, 2018 31.37 31.66 29.52 29.78 778,700 -1.87(-5.91%)
Dec 20, 2018 32.00 32.94 31.58 31.65 319,464 -0.26(-0.81%)
Dec 19, 2018 33.08 33.86 31.76 31.91 231,362 -1.21(-3.65%)
Dec 18, 2018 32.06 33.87 31.49 33.12 310,254 +1.30(+4.09%)
Dec 17, 2018 32.43 33.25 31.66 31.82 385,437 -0.74(-2.27%)
Dec 14, 2018 32.87 33.99 32.36 32.56 258,800 -0.64(-1.93%)
Dec 13, 2018 32.95 33.92 32.61 33.20 403,427 +0.27(+0.82%)
Dec 12, 2018 33.26 33.73 32.67 32.93 327,850 -0.06(-0.18%)
Dec 11, 2018 32.68 33.35 31.70 32.99 594,312 +0.84(+2.61%)
Dec 10, 2018 32.46 33.15 31.68 32.15 796,075 -0.52(-1.59%)
Dec 07, 2018 33.49 34.43 32.59 32.67 309,600 -0.49(-1.48%)
Dec 06, 2018 33.30 33.65 32.46 33.16 440,605 -0.51(-1.51%)
Dec 04, 2018 35.29 35.51 33.44 33.67 408,200 -1.55(-4.40%)
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.