Consol Energy Inc (NY: CEIX )

71.31 -0.65 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 71.68 71.99 69.78 71.31 362,668 -0.65(-0.90%)
Dec 06, 2022 71.77 73.81 70.43 71.96 496,026 +0.28(+0.39%)
Dec 05, 2022 76.62 77.22 70.20 71.68 575,909 -3.62(-4.81%)
Dec 02, 2022 71.98 76.17 71.41 75.30 754,306 +2.39(+3.28%)
Dec 01, 2022 77.80 78.50 71.80 72.91 794,197 -4.54(-5.86%)
Nov 30, 2022 76.02 78.33 75.70 77.45 1,100,397 +2.58(+3.45%)
Nov 29, 2022 71.30 76.95 71.10 74.87 1,370,621 +4.80(+6.85%)
Nov 28, 2022 67.29 70.48 66.51 70.07 652,391 +1.50(+2.19%)
Nov 25, 2022 69.08 69.88 67.73 68.57 261,415 -0.67(-0.97%)
Nov 23, 2022 67.34 69.78 66.71 69.24 791,178 +3.76(+5.74%)
Nov 22, 2022 63.27 67.13 62.75 65.48 723,406 +3.34(+5.37%)
Nov 21, 2022 59.89 62.18 59.07 62.14 485,168 +1.72(+2.85%)
Nov 18, 2022 60.00 60.80 58.16 60.42 542,000 +0.03(+0.05%)
Nov 17, 2022 60.05 61.26 59.23 60.39 401,879 -0.80(-1.31%)
Nov 16, 2022 62.69 63.70 61.14 61.19 484,696 -2.13(-3.36%)
Nov 15, 2022 59.90 63.60 58.50 63.32 685,484 +3.86(+6.49%)
Nov 14, 2022 58.99 61.21 58.89 59.46 680,484 +0.81(+1.38%)
Nov 11, 2022 61.99 63.05 57.52 58.65 1,014,659 -0.65(-1.10%)
Nov 10, 2022 60.43 61.17 57.75 59.30 917,948 +0.72(+1.22%)
Nov 09, 2022 64.44 64.60 57.95 58.58 1,105,938 -6.79(-10.38%)
Nov 08, 2022 67.59 67.59 64.12 65.37 1,098,065 -2.34(-3.45%)
Nov 07, 2022 65.60 67.87 64.05 67.71 836,481 +3.29(+5.11%)
Nov 04, 2022 63.02 65.66 62.55 64.41 729,959 +3.56(+5.86%)
Nov 03, 2022 60.90 63.70 60.78 60.85 821,696 +0.15(+0.25%)
Nov 02, 2022 62.64 62.76 58.80 60.70 778,647 -0.50(-0.82%)
Nov 01, 2022 61.19 61.66 58.27 61.20 1,121,086 +0.35(+0.57%)
Oct 31, 2022 61.14 62.75 59.82 60.85 1,171,356 -0.47(-0.77%)
Oct 28, 2022 61.10 62.04 58.05 61.33 1,029,435 +0.55(+0.91%)
Oct 27, 2022 60.17 62.76 59.67 60.77 768,300 +0.84(+1.40%)
Oct 26, 2022 61.32 61.91 59.21 59.93 528,440 -1.00(-1.65%)
Oct 25, 2022 60.24 61.57 59.06 60.94 500,046 +0.58(+0.96%)
Oct 24, 2022 61.76 61.77 58.29 60.36 901,701 -1.77(-2.84%)
Oct 21, 2022 62.22 62.57 59.25 62.13 976,055 +0.48(+0.78%)
Oct 20, 2022 62.87 63.08 60.22 61.64 937,341 -0.48(-0.78%)
Oct 19, 2022 67.18 68.38 61.89 62.13 828,039 -5.05(-7.52%)
Oct 18, 2022 68.69 71.44 66.09 67.18 612,994 -0.87(-1.28%)
Oct 17, 2022 66.54 70.04 66.54 68.05 621,432 +2.59(+3.95%)
Oct 14, 2022 68.00 68.25 64.08 65.46 470,569 -2.53(-3.72%)
Oct 13, 2022 66.92 68.72 65.48 67.99 448,548 +0.52(+0.77%)
Oct 12, 2022 64.36 68.16 63.68 67.47 562,362 +2.91(+4.50%)
Oct 11, 2022 65.18 66.14 63.88 64.56 685,909 -1.57(-2.38%)
Oct 10, 2022 68.21 70.59 65.68 66.13 502,502 -1.75(-2.57%)
Oct 07, 2022 68.89 69.00 66.73 67.88 599,087 -1.33(-1.93%)
Oct 06, 2022 67.42 70.35 67.42 69.21 372,231 +0.81(+1.19%)
Oct 05, 2022 67.00 69.48 66.34 68.40 516,433 +0.98(+1.45%)
Oct 04, 2022 68.27 69.15 66.14 67.43 568,213 +0.86(+1.29%)
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.