Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.768 7.135 5.442 7.061 1,722,013 +1.48(+26.50%)
Apr 29, 2020 5.349 5.851 5.265 5.582 937,817 +0.35(+6.76%)
Apr 28, 2020 4.651 5.256 4.651 5.228 512,795 +0.60(+12.85%)
Apr 27, 2020 4.465 4.651 4.047 4.633 342,055 +0.20(+4.62%)
Apr 24, 2020 4.763 4.865 4.056 4.428 517,905 -0.24(-5.18%)
Apr 23, 2020 5.386 5.582 4.596 4.670 735,642 -0.73(-13.45%)
Apr 22, 2020 5.182 5.521 5.061 5.396 633,601 +0.42(+8.41%)
Apr 21, 2020 4.624 5.107 4.605 4.977 707,010 +0.18(+3.68%)
Apr 20, 2020 4.912 5.107 4.484 4.800 627,233 -0.07(-1.34%)
Apr 17, 2020 4.744 5.070 4.651 4.865 465,018 +0.33(+7.39%)
Apr 16, 2020 5.024 5.033 4.326 4.530 581,075 -0.53(-10.48%)
Apr 15, 2020 5.377 5.377 4.940 5.061 389,537 -0.50(-9.03%)
Apr 14, 2020 5.461 5.842 5.228 5.563 716,321 +0.25(+4.73%)
Apr 13, 2020 5.117 5.582 4.931 5.312 701,707 +0.20(+4.01%)
Apr 09, 2020 4.084 5.135 3.972 5.107 1,105,036 +1.11(+27.67%)
Apr 08, 2020 3.721 4.028 3.591 4.000 470,963 +0.32(+8.59%)
Apr 07, 2020 4.465 4.503 3.675 3.684 603,010 -0.56(-13.16%)
Apr 06, 2020 4.298 4.484 4.075 4.242 450,947 +0.13(+3.17%)
Apr 03, 2020 3.814 4.391 3.693 4.112 904,667 +0.33(+8.60%)
Apr 02, 2020 3.628 4.075 3.451 3.786 896,312 +0.20(+5.71%)
Apr 01, 2020 3.358 3.622 3.116 3.582 614,975 +0.15(+4.34%)
Mar 31, 2020 3.507 3.703 3.358 3.433 487,710 -0.07(-2.12%)
Mar 30, 2020 3.907 3.926 3.405 3.507 551,001 -0.46(-11.50%)
Mar 27, 2020 3.907 3.991 3.730 3.963 390,094 -0.06(-1.39%)
Mar 26, 2020 4.056 4.335 3.405 4.019 813,062 +0.04(+0.93%)
Mar 25, 2020 4.512 4.921 3.889 3.982 1,222,938 -0.49(-11.02%)
Mar 24, 2020 4.512 4.586 4.196 4.475 632,488 +0.37(+9.07%)
Mar 23, 2020 5.684 6.121 3.972 4.103 810,227 -1.84(-30.99%)
Mar 20, 2020 6.866 7.020 5.191 5.945 1,967,028 -0.96(-13.88%)
Mar 19, 2020 6.819 8.083 6.670 6.903 887,090 +0.14(+2.06%)
Mar 18, 2020 7.210 7.545 6.410 6.763 1,070,951 -0.94(-12.20%)
Mar 17, 2020 5.284 7.833 5.135 7.703 2,111,804 +2.57(+50.00%)
Mar 16, 2020 4.530 5.740 4.530 5.135 1,115,297 +0.05(+0.91%)
Mar 13, 2020 4.335 5.103 4.149 5.089 951,642 +0.92(+22.10%)
Mar 12, 2020 4.549 4.875 3.972 4.168 761,536 -0.78(-15.79%)
Mar 11, 2020 5.200 5.200 4.689 4.949 611,886 -0.27(-5.17%)
Mar 10, 2020 5.647 5.647 5.079 5.219 919,835 -0.06(-1.06%)
Mar 09, 2020 4.986 5.805 4.986 5.275 924,021 -0.60(-10.14%)
Mar 06, 2020 5.842 5.926 5.349 5.870 1,674,753 -0.02(-0.32%)
Mar 05, 2020 5.600 6.019 5.507 5.889 921,803 +0.22(+3.94%)
Mar 04, 2020 5.144 5.777 5.089 5.665 774,299 +0.58(+11.33%)
Mar 03, 2020 4.689 5.191 4.651 5.089 738,651 +0.43(+9.18%)
Mar 02, 2020 5.377 5.386 4.651 4.661 763,336 -0.63(-11.95%)
Feb 28, 2020 5.014 5.647 5.014 5.293 835,549 +0.09(+1.79%)
Feb 27, 2020 4.949 5.331 4.596 5.200 1,032,186 +0.04(+0.72%)
Feb 26, 2020 5.517 5.591 4.903 5.163 1,319,940 -0.37(-6.72%)
Feb 25, 2020 5.665 5.684 5.321 5.535 627,579 -0.13(-2.30%)
Feb 24, 2020 5.247 6.010 4.977 5.665 899,242 +0.20(+3.57%)
Feb 21, 2020 5.619 5.703 5.312 5.470 748,156 -0.15(-2.65%)
Feb 20, 2020 5.945 6.038 5.572 5.619 671,397 -0.31(-5.18%)
Feb 19, 2020 5.945 6.196 5.824 5.926 879,776 +0.15(+2.58%)
Feb 18, 2020 6.456 6.503 5.684 5.777 1,644,968 -0.77(-11.79%)
Feb 14, 2020 7.070 7.107 6.307 6.549 976,258 -0.52(-7.37%)
Feb 13, 2020 6.456 7.098 6.391 7.070 1,093,347 +0.58(+8.88%)
Feb 12, 2020 7.303 7.666 6.484 6.493 1,486,087 -0.81(-11.08%)
Feb 11, 2020 8.642 8.642 6.512 7.303 2,421,869 -1.61(-18.06%)
Feb 10, 2020 8.698 9.042 8.349 8.912 618,525 +0.18(+2.02%)
Feb 07, 2020 8.894 8.925 8.447 8.735 366,553 -0.31(-3.40%)
Feb 06, 2020 9.749 9.749 8.791 9.042 509,136 -0.57(-5.91%)
Feb 05, 2020 7.749 9.787 7.693 9.610 1,530,147 +2.02(+26.59%)
Feb 04, 2020 7.591 7.833 7.498 7.591 573,650 +0.04(+0.49%)
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.