Consol Energy Inc (NY: CEIX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	8.410	8.420	8.060	8.130	396,300	-0.34(-4.01%)
Jan 30, 2020	8.300	8.630	8.220	8.470	271,297	-0.01(-0.12%)
Jan 29, 2020	8.650	8.700	8.210	8.480	406,070	-0.11(-1.28%)
Jan 28, 2020	9.000	9.100	8.550	8.590	636,135	-0.36(-4.02%)
Jan 27, 2020	9.260	9.300	8.850	8.950	592,296	-0.62(-6.48%)
Jan 24, 2020	9.800	9.950	9.080	9.570	679,600	-0.27(-2.74%)
Jan 23, 2020	9.870	9.915	9.500	9.840	404,314	-0.16(-1.60%)
Jan 22, 2020	10.41	10.41	9.790	10.00	451,010	-0.41(-3.94%)
Jan 21, 2020	11.00	11.03	10.20	10.41	751,334	-0.69(-6.22%)
Jan 17, 2020	11.54	11.54	11.00	11.10	437,800	-0.38(-3.31%)
Jan 16, 2020	11.94	12.17	11.44	11.48	377,756	-0.34(-2.88%)
Jan 15, 2020	11.88	12.01	11.54	11.82	352,699	-0.12(-1.01%)
Jan 14, 2020	11.68	12.22	11.65	11.94	329,657	+0.26(+2.23%)
Jan 13, 2020	11.59	11.80	11.24	11.68	327,923	+0.12(+1.04%)
Jan 10, 2020	12.03	12.15	11.46	11.56	461,700	-0.44(-3.67%)
Jan 09, 2020	12.35	12.56	11.74	12.00	610,842	-0.42(-3.38%)
Jan 08, 2020	13.52	13.56	12.42	12.42	445,952	-1.08(-8.00%)
Jan 07, 2020	14.00	14.03	13.41	13.50	283,530	-0.43(-3.09%)
Jan 06, 2020	14.49	14.65	13.92	13.93	391,906	-0.55(-3.80%)
Jan 03, 2020	14.60	15.12	14.28	14.48	449,100	-0.19(-1.30%)
Jan 02, 2020	14.68	15.01	14.52	14.67	529,385	+0.16(+1.10%)
Dec 31, 2019	14.35	14.54	13.76	14.51	751,400	+0.04(+0.28%)
Dec 30, 2019	14.89	15.00	14.42	14.47	312,164	-0.37(-2.49%)
Dec 27, 2019	14.97	15.14	14.81	14.84	240,600	-0.03(-0.20%)
Dec 26, 2019	14.85	15.15	14.68	14.87	242,887	+0.04(+0.27%)
Dec 24, 2019	14.75	14.95	14.62	14.83	130,800	+0.08(+0.54%)
Dec 23, 2019	14.62	14.87	14.37	14.75	247,987	+0.17(+1.17%)
Dec 20, 2019	14.55	14.82	14.38	14.58	1,191,100	+0.06(+0.41%)
Dec 19, 2019	14.85	14.99	14.45	14.52	454,847	-0.33(-2.22%)
Dec 18, 2019	14.58	14.95	14.42	14.85	476,155	+0.22(+1.50%)
Dec 17, 2019	14.61	14.88	14.39	14.63	521,036	+0.00(+0.00%)
Dec 16, 2019	13.77	14.94	13.77	14.63	579,967	+1.03(+7.57%)
Dec 13, 2019	14.18	14.33	13.54	13.60	336,900	-0.60(-4.23%)
Dec 12, 2019	13.48	14.32	13.33	14.20	354,969	+0.84(+6.29%)
Dec 11, 2019	13.41	13.82	13.24	13.36	373,250	+0.00(+0.00%)
Dec 10, 2019	13.33	13.63	13.13	13.36	300,951	+0.02(+0.15%)
Dec 09, 2019	13.18	13.53	13.14	13.34	375,303	+0.23(+1.75%)
Dec 06, 2019	12.87	13.23	12.87	13.11	256,200	+0.32(+2.50%)
Dec 05, 2019	12.75	12.89	12.60	12.79	274,306	+0.06(+0.47%)
Dec 04, 2019	12.80	13.04	12.62	12.73	227,600	+0.02(+0.16%)
Dec 03, 2019	12.46	12.77	12.25	12.71	304,737	+0.11(+0.87%)
Dec 02, 2019	12.80	12.99	12.25	12.60	415,527	-0.16(-1.25%)
Nov 29, 2019	13.03	13.07	12.50	12.76	201,100	-0.42(-3.19%)
Nov 27, 2019	13.20	13.48	13.06	13.18	214,800	+0.03(+0.23%)
Nov 26, 2019	13.22	13.35	13.02	13.15	342,626	-0.08(-0.60%)
Nov 25, 2019	12.67	13.32	12.66	13.23	290,406	+0.57(+4.50%)
Nov 22, 2019	12.24	12.85	12.22	12.66	317,800	+0.44(+3.60%)
Nov 21, 2019	11.89	12.33	11.77	12.22	296,683	+0.28(+2.35%)
Nov 20, 2019	12.07	12.18	11.81	11.94	514,457	-0.15(-1.24%)
Nov 19, 2019	12.14	12.25	11.71	12.09	537,530	-0.01(-0.08%)
Nov 18, 2019	12.20	12.28	11.85	12.10	551,125	-0.16(-1.31%)
Nov 15, 2019	12.11	12.74	11.92	12.26	743,100	+0.44(+3.72%)
Nov 14, 2019	11.97	12.17	11.80	11.82	480,821	-0.18(-1.50%)
Nov 13, 2019	12.15	12.29	11.73	12.00	396,403	-0.26(-2.12%)
Nov 12, 2019	12.69	12.79	12.20	12.26	731,470	-0.45(-3.54%)
Nov 11, 2019	13.05	13.10	12.53	12.71	491,083	-0.54(-4.08%)
Nov 08, 2019	13.08	13.56	13.00	13.25	315,100	-0.03(-0.23%)
Nov 07, 2019	13.25	13.42	12.90	13.28	326,541	+0.29(+2.23%)
Nov 06, 2019	13.52	13.75	12.88	12.99	482,612	-0.64(-4.70%)
Nov 05, 2019	12.84	14.39	11.97	13.63	713,793	-0.30(-2.15%)
Nov 04, 2019	13.80	14.03	13.34	13.93	512,067	+0.44(+3.26%)

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.