Consol Energy Inc (NY: CEIX )

97.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 95.65 97.38 95.11 97.18 242,829 +1.45(+1.51%)
Jun 17, 2024 96.58 97.19 94.78 95.73 327,648 -1.66(-1.70%)
Jun 14, 2024 98.79 99.97 96.96 97.39 221,982 -1.56(-1.58%)
Jun 13, 2024 98.29 98.97 96.31 98.95 269,903 +0.05(+0.05%)
Jun 12, 2024 98.50 100.64 97.05 98.90 270,728 +1.35(+1.38%)
Jun 11, 2024 96.68 97.86 95.61 97.55 265,860 -0.66(-0.67%)
Jun 10, 2024 97.56 98.23 93.78 98.21 343,269 -0.02(-0.02%)
Jun 07, 2024 99.09 99.56 97.23 98.23 233,212 -1.61(-1.61%)
Jun 06, 2024 98.09 100.96 97.67 99.84 288,675 +1.72(+1.75%)
Jun 05, 2024 99.02 99.06 96.17 98.12 346,381 -0.78(-0.79%)
Jun 04, 2024 104.37 104.50 97.15 98.90 741,081 -6.80(-6.43%)
Jun 03, 2024 103.70 107.94 102.70 105.70 528,116 +2.03(+1.96%)
May 31, 2024 100.00 104.18 99.05 103.67 750,616 +4.70(+4.75%)
May 30, 2024 95.41 99.37 94.92 98.97 515,702 +3.59(+3.76%)
May 29, 2024 97.44 97.70 95.28 95.38 250,150 -2.63(-2.68%)
May 28, 2024 97.50 99.16 97.01 98.01 342,417 +1.00(+1.03%)
May 24, 2024 96.41 97.68 95.53 97.01 246,321 +1.44(+1.51%)
May 23, 2024 97.09 98.34 94.91 95.57 320,088 -1.52(-1.57%)
May 22, 2024 97.25 98.48 95.65 97.09 375,725 -0.90(-0.92%)
May 21, 2024 93.69 98.03 93.19 97.99 399,983 +4.07(+4.33%)
May 20, 2024 91.50 94.31 90.21 93.92 544,231 +3.23(+3.56%)
May 17, 2024 88.66 90.73 87.83 90.69 354,928 +2.60(+2.95%)
May 16, 2024 90.63 91.35 88.04 88.09 397,503 -2.44(-2.70%)
May 15, 2024 87.50 90.61 86.86 90.53 372,727 +3.41(+3.91%)
May 14, 2024 87.93 88.47 86.33 87.12 386,751 +0.13(+0.15%)
May 13, 2024 87.18 88.62 85.82 86.99 261,742 +0.48(+0.55%)
May 10, 2024 88.08 88.30 85.27 86.51 357,528 -1.37(-1.56%)
May 09, 2024 86.07 88.04 85.03 87.88 416,986 +2.17(+2.53%)
May 08, 2024 85.85 86.85 83.37 85.71 368,079 -0.81(-0.94%)
May 07, 2024 82.04 89.23 82.04 86.52 690,741 +3.04(+3.64%)
May 06, 2024 83.90 85.42 83.45 83.48 377,734 -0.41(-0.49%)
May 03, 2024 83.09 84.36 82.42 83.89 324,803 +1.69(+2.06%)
May 02, 2024 82.29 84.40 81.44 82.20 362,076 +0.78(+0.96%)
May 01, 2024 83.34 83.76 80.80 81.42 355,374 -1.34(-1.62%)
Apr 30, 2024 86.95 86.95 82.58 82.76 439,405 -5.11(-5.82%)
Apr 29, 2024 86.38 88.00 85.23 87.87 295,023 +2.14(+2.50%)
Apr 26, 2024 86.04 86.68 84.30 85.73 260,270 -0.42(-0.49%)
Apr 25, 2024 83.64 86.86 82.63 86.15 454,668 +2.72(+3.26%)
Apr 24, 2024 84.43 84.65 82.31 83.43 301,515 -0.60(-0.71%)
Apr 23, 2024 83.14 84.17 81.95 84.03 258,847 -0.19(-0.23%)
Apr 22, 2024 83.67 85.19 82.73 84.22 257,187 +0.14(+0.17%)
Apr 19, 2024 83.45 84.84 83.45 84.08 291,624 +0.08(+0.10%)
Apr 18, 2024 85.60 86.37 83.20 84.00 292,734 -1.52(-1.78%)
Apr 17, 2024 89.40 89.50 85.48 85.52 478,821 -2.88(-3.26%)
Apr 16, 2024 84.69 88.59 83.40 88.40 523,131 +3.44(+4.05%)
Apr 15, 2024 84.00 85.77 83.09 84.96 418,883 +1.35(+1.61%)
Apr 12, 2024 84.09 84.09 82.08 83.61 321,093 +0.24(+0.29%)
Apr 11, 2024 84.00 85.27 81.97 83.37 503,502 -0.68(-0.81%)
Apr 10, 2024 80.99 84.14 80.91 84.05 332,597 +1.39(+1.68%)
Apr 09, 2024 83.79 84.08 81.19 82.66 268,001 -0.36(-0.43%)
Apr 08, 2024 82.45 84.08 81.56 83.02 380,015 +1.24(+1.52%)
Apr 05, 2024 81.40 83.30 80.94 81.78 367,834 +0.95(+1.18%)
Apr 04, 2024 84.58 84.62 80.70 80.83 595,066 -3.96(-4.67%)
Apr 03, 2024 83.00 86.40 82.80 84.79 520,660 +1.96(+2.37%)
Apr 02, 2024 83.41 83.63 81.63 82.83 543,501 +0.31(+0.38%)
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.