Consol Energy Inc (NY: CEIX )

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.