Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.200 5.331 4.903 4.921 699,028 -0.36(-6.87%)
Nov 27, 2020 5.591 5.591 5.191 5.284 441,046 -0.32(-5.65%)
Nov 25, 2020 5.451 5.731 5.186 5.600 467,490 +0.08(+1.52%)
Nov 24, 2020 5.182 5.647 5.089 5.517 733,445 +0.46(+9.01%)
Nov 23, 2020 4.865 5.098 4.688 5.061 539,580 +0.30(+6.25%)
Nov 20, 2020 4.698 4.819 4.624 4.763 184,566 +0.01(+0.20%)
Nov 19, 2020 4.596 4.800 4.456 4.754 278,721 +0.14(+3.02%)
Nov 18, 2020 4.568 4.996 4.508 4.614 456,171 +0.05(+1.02%)
Nov 17, 2020 4.447 4.697 4.307 4.568 418,874 +0.12(+2.72%)
Nov 16, 2020 4.335 4.596 4.223 4.447 634,308 +0.27(+6.46%)
Nov 13, 2020 4.093 4.261 4.065 4.177 158,875 +0.13(+3.22%)
Nov 12, 2020 4.354 4.354 3.954 4.047 273,285 -0.30(-6.85%)
Nov 11, 2020 4.130 4.363 4.065 4.344 287,845 +0.21(+5.18%)
Nov 10, 2020 4.242 4.298 4.037 4.130 293,304 -0.02(-0.45%)
Nov 09, 2020 4.121 4.456 4.028 4.149 578,981 +0.39(+10.40%)
Nov 06, 2020 3.851 3.917 3.614 3.758 413,421 -0.07(-1.70%)
Nov 05, 2020 3.498 3.926 3.405 3.823 678,696 +0.33(+9.31%)
Nov 04, 2020 3.684 3.684 3.442 3.498 614,688 -0.26(-6.93%)
Nov 03, 2020 3.823 3.907 3.628 3.758 390,045 +0.02(+0.50%)
Nov 02, 2020 3.582 3.861 3.442 3.740 306,747 +0.21(+6.07%)
Oct 30, 2020 3.572 3.628 3.470 3.526 317,429 -0.07(-1.81%)
Oct 29, 2020 3.768 3.851 3.582 3.591 414,815 -0.20(-5.39%)
Oct 28, 2020 4.065 4.121 3.730 3.796 452,218 -0.36(-8.72%)
Oct 27, 2020 4.549 4.558 4.149 4.158 346,878 -0.39(-8.59%)
Oct 26, 2020 4.307 4.549 4.233 4.549 382,704 +0.20(+4.49%)
Oct 23, 2020 4.149 4.475 4.047 4.354 454,698 +0.33(+8.33%)
Oct 22, 2020 3.926 4.037 3.879 4.019 131,385 +0.11(+2.86%)
Oct 21, 2020 3.814 4.084 3.814 3.907 200,748 +0.07(+1.94%)
Oct 20, 2020 3.768 3.879 3.703 3.833 236,731 +0.08(+2.23%)
Oct 19, 2020 3.833 3.917 3.740 3.749 215,118 -0.07(-1.95%)
Oct 16, 2020 3.907 3.923 3.721 3.823 221,544 -0.06(-1.44%)
Oct 15, 2020 3.926 4.076 3.833 3.879 322,044 +0.00(+0.00%)
Oct 14, 2020 4.019 4.037 3.842 3.879 180,723 -0.10(-2.57%)
Oct 13, 2020 4.028 4.028 3.814 3.982 300,039 -0.07(-1.83%)
Oct 12, 2020 4.075 4.233 4.000 4.056 312,517 +0.06(+1.40%)
Oct 09, 2020 4.130 4.186 3.898 4.000 205,205 -0.02(-0.46%)
Oct 08, 2020 3.870 4.028 3.786 4.019 185,522 +0.19(+4.85%)
Oct 07, 2020 3.926 3.963 3.740 3.833 319,473 -0.07(-1.67%)
Oct 06, 2020 4.121 4.261 3.879 3.898 244,607 -0.17(-4.12%)
Oct 05, 2020 4.177 4.261 4.028 4.065 148,601 -0.01(-0.23%)
Oct 02, 2020 3.777 4.121 3.768 4.075 310,979 +0.24(+6.31%)
Oct 01, 2020 4.112 4.140 3.768 3.833 365,289 -0.29(-7.00%)
Sep 30, 2020 4.177 4.410 4.075 4.121 430,960 -0.08(-1.99%)
Sep 29, 2020 4.326 4.382 4.047 4.205 560,772 -0.15(-3.42%)
Sep 28, 2020 4.140 4.410 3.991 4.354 392,224 +0.28(+6.85%)
Sep 25, 2020 4.354 4.437 4.047 4.075 406,433 -0.34(-7.79%)
Sep 24, 2020 4.484 4.568 4.261 4.419 240,341 +0.01(+0.21%)
Sep 23, 2020 4.856 5.005 4.344 4.410 349,645 -0.44(-9.02%)
Sep 22, 2020 4.912 4.977 4.763 4.847 233,353 -0.06(-1.14%)
Sep 21, 2020 5.135 5.182 4.651 4.903 404,653 -0.45(-8.35%)
Sep 18, 2020 4.949 5.591 4.931 5.349 1,032,477 +0.47(+9.73%)
Sep 17, 2020 4.968 5.182 4.828 4.875 293,772 -0.14(-2.78%)
Sep 16, 2020 4.782 5.024 4.717 5.014 274,949 +0.26(+5.48%)
Sep 15, 2020 4.521 4.828 4.400 4.754 282,941 +0.28(+6.24%)
Sep 14, 2020 4.298 4.530 4.149 4.475 283,956 +0.20(+4.79%)
Sep 11, 2020 4.354 4.382 4.158 4.270 285,610 -0.08(-1.92%)
Sep 10, 2020 4.205 4.563 4.093 4.354 772,199 +0.17(+4.00%)
Sep 09, 2020 4.112 4.251 3.907 4.186 696,794 +0.13(+3.21%)
Sep 08, 2020 4.279 4.279 3.907 4.056 778,698 -0.28(-6.44%)
Sep 04, 2020 4.679 4.698 4.140 4.335 654,637 -0.25(-5.48%)
Sep 03, 2020 4.633 4.772 4.512 4.586 359,623 -0.05(-1.00%)
Sep 02, 2020 4.763 4.763 4.437 4.633 500,808 -0.14(-2.92%)
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.