Consol Energy Inc (NY: CEIX )

9.510 USD -0.490 (-4.90%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.390 6.070 5.390 5.690 777,300 +0.10(+1.79%)
Feb 27, 2020 5.320 5.730 4.940 5.590 960,229 +0.04(+0.72%)
Feb 26, 2020 5.930 6.010 5.270 5.550 1,227,923 -0.40(-6.72%)
Feb 25, 2020 6.090 6.110 5.720 5.950 583,829 -0.14(-2.30%)
Feb 24, 2020 5.640 6.460 5.350 6.090 836,553 +0.21(+3.57%)
Feb 21, 2020 6.040 6.130 5.710 5.880 696,000 -0.16(-2.65%)
Feb 20, 2020 6.390 6.490 5.990 6.040 624,592 -0.33(-5.18%)
Feb 19, 2020 6.390 6.660 6.260 6.370 818,444 +0.16(+2.58%)
Feb 18, 2020 6.940 6.990 6.110 6.210 1,530,292 -0.83(-11.79%)
Feb 14, 2020 7.600 7.640 6.780 7.040 908,200 -0.56(-7.37%)
Feb 13, 2020 6.940 7.630 6.870 7.600 1,017,126 +0.62(+8.88%)
Feb 12, 2020 7.850 8.240 6.970 6.980 1,382,487 -0.87(-11.08%)
Feb 11, 2020 9.290 9.290 7.000 7.850 2,253,032 -1.73(-18.06%)
Feb 10, 2020 9.350 9.720 8.975 9.580 575,406 +0.19(+2.02%)
Feb 07, 2020 9.560 9.594 9.080 9.390 341,000 -0.33(-3.40%)
Feb 06, 2020 10.48 10.48 9.450 9.720 473,643 -0.61(-5.91%)
Feb 05, 2020 8.330 10.52 8.270 10.33 1,423,475 +2.17(+26.59%)
Feb 04, 2020 8.160 8.420 8.060 8.160 533,659 +0.04(+0.49%)
Feb 03, 2020 8.150 8.220 7.940 8.120 480,379 -0.01(-0.12%)
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%)
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.