Consol Energy Inc (NY: CEIX )

9.400 USD -0.110 (-1.16%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.770 3.980 3.610 3.690 453,710 -0.08(-2.12%)
Mar 30, 2020 4.200 4.220 3.660 3.770 512,589 -0.49(-11.50%)
Mar 27, 2020 4.200 4.290 4.010 4.260 362,900 -0.06(-1.39%)
Mar 26, 2020 4.360 4.660 3.660 4.320 756,381 +0.04(+0.93%)
Mar 25, 2020 4.850 5.290 4.180 4.280 1,137,683 -0.53(-11.02%)
Mar 24, 2020 4.850 4.930 4.510 4.810 588,395 +0.40(+9.07%)
Mar 23, 2020 6.110 6.580 4.270 4.410 753,744 -1.98(-30.99%)
Mar 20, 2020 7.380 7.546 5.580 6.390 1,829,900 -1.03(-13.88%)
Mar 19, 2020 7.330 8.688 7.170 7.420 825,248 +0.15(+2.06%)
Mar 18, 2020 7.750 8.110 6.890 7.270 996,292 -1.01(-12.20%)
Mar 17, 2020 5.680 8.420 5.520 8.280 1,964,583 +2.76(+50.00%)
Mar 16, 2020 4.870 6.170 4.870 5.520 1,037,546 +0.05(+0.91%)
Mar 13, 2020 4.660 5.485 4.460 5.470 885,300 +0.99(+22.10%)
Mar 12, 2020 4.890 5.240 4.270 4.480 708,447 -0.84(-15.79%)
Mar 11, 2020 5.590 5.590 5.040 5.320 569,230 -0.29(-5.17%)
Mar 10, 2020 6.070 6.070 5.460 5.610 855,710 -0.06(-1.06%)
Mar 09, 2020 5.360 6.240 5.360 5.670 859,605 -0.64(-10.14%)
Mar 06, 2020 6.280 6.370 5.750 6.310 1,558,000 -0.02(-0.32%)
Mar 05, 2020 6.020 6.470 5.920 6.330 857,541 +0.24(+3.94%)
Mar 04, 2020 5.530 6.210 5.470 6.090 720,320 +0.62(+11.33%)
Mar 03, 2020 5.040 5.580 5.000 5.470 687,157 +0.46(+9.18%)
Mar 02, 2020 5.780 5.790 5.000 5.010 710,122 -0.68(-11.95%)
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%)
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.