Consol Energy Inc (NY: CEIX )

9.580 USD +0.330 (+3.57%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 34.58 35.18 34.05 34.18 336,617 -0.04(-0.12%)
Mar 29, 2019 34.28 35.04 33.61 34.22 406,900 +0.37(+1.09%)
Mar 28, 2019 33.26 33.96 33.06 33.85 228,162 +0.59(+1.77%)
Mar 27, 2019 33.90 34.41 33.00 33.26 294,489 -0.80(-2.35%)
Mar 26, 2019 34.38 34.77 34.00 34.06 274,149 -0.15(-0.44%)
Mar 25, 2019 35.22 35.22 34.15 34.21 384,601 -1.01(-2.87%)
Mar 22, 2019 36.02 36.50 35.20 35.22 213,800 -1.17(-3.22%)
Mar 21, 2019 36.81 37.85 36.29 36.39 288,584 -0.58(-1.57%)
Mar 20, 2019 37.45 37.62 36.76 36.97 249,003 -0.62(-1.65%)
Mar 19, 2019 37.82 37.99 37.26 37.59 236,736 +0.02(+0.05%)
Mar 18, 2019 37.42 38.12 37.08 37.57 251,357 +0.19(+0.51%)
Mar 15, 2019 36.90 37.50 36.65 37.38 635,300 +0.63(+1.71%)
Mar 14, 2019 36.54 36.88 36.10 36.75 175,840 +0.34(+0.93%)
Mar 13, 2019 36.38 36.99 36.04 36.41 276,007 +0.26(+0.72%)
Mar 12, 2019 35.04 36.42 35.04 36.15 349,520 +0.99(+2.82%)
Mar 11, 2019 33.94 35.24 33.78 35.16 477,468 +1.49(+4.43%)
Mar 08, 2019 34.10 34.38 33.44 33.67 178,400 -0.60(-1.75%)
Mar 07, 2019 35.75 35.77 34.23 34.27 281,068 -1.22(-3.44%)
Mar 06, 2019 37.57 37.60 35.26 35.49 260,950 -1.92(-5.13%)
Mar 05, 2019 37.74 38.19 37.39 37.41 274,392 -0.20(-0.53%)
Mar 04, 2019 38.40 38.74 37.43 37.61 348,006 -0.76(-1.98%)
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.