Consol Energy Inc (NY: CEIX )

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.