Consol Energy Inc (NY: CEIX )

17.74 USD +0.19 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 17.53 18.04 17.34 17.74 320,222 +0.19(+1.08%)
Jun 22, 2021 17.19 17.62 16.84 17.55 235,810 +0.18(+1.04%)
Jun 21, 2021 17.50 17.58 16.67 17.37 572,011 -0.03(-0.17%)
Jun 18, 2021 16.90 18.29 16.80 17.40 1,423,011 -0.10(-0.57%)
Jun 17, 2021 18.60 18.84 16.68 17.50 561,296 -1.16(-6.22%)
Jun 16, 2021 18.18 18.93 17.90 18.66 391,005 +0.37(+2.02%)
Jun 15, 2021 17.91 18.30 17.47 18.29 452,582 +0.51(+2.87%)
Jun 14, 2021 17.83 18.08 17.45 17.78 528,368 +0.20(+1.14%)
Jun 11, 2021 17.79 18.20 17.34 17.58 413,361 -0.26(-1.46%)
Jun 10, 2021 17.11 18.25 16.89 17.84 494,185 +0.99(+5.88%)
Jun 09, 2021 16.90 17.09 16.57 16.85 290,683 -0.17(-1.00%)
Jun 08, 2021 16.40 17.33 16.00 17.02 311,521 +0.58(+3.53%)
Jun 07, 2021 16.70 17.33 16.43 16.44 337,478 -0.35(-2.08%)
Jun 04, 2021 16.80 17.04 16.31 16.79 527,248 +0.00(+0.00%)
Jun 03, 2021 16.27 16.90 15.89 16.79 374,313 +0.25(+1.51%)
Jun 02, 2021 16.77 16.90 16.08 16.54 294,623 -0.30(-1.78%)
Jun 01, 2021 15.56 17.00 15.45 16.84 592,262 +1.50(+9.78%)
May 28, 2021 15.50 15.71 14.76 15.34 355,238 +0.03(+0.20%)
May 27, 2021 13.99 15.48 13.79 15.31 750,920 +1.54(+11.18%)
May 26, 2021 13.03 13.82 13.03 13.77 348,662 +0.77(+5.92%)
May 25, 2021 13.69 13.71 12.96 13.00 207,655 -0.75(-5.45%)
May 24, 2021 13.41 13.80 13.16 13.75 220,438 +0.41(+3.07%)
May 21, 2021 13.65 13.87 13.19 13.34 168,341 -0.08(-0.60%)
May 20, 2021 13.87 13.87 13.02 13.42 249,564 -0.30(-2.19%)
May 19, 2021 13.75 13.90 13.26 13.72 255,948 -0.25(-1.79%)
May 18, 2021 14.35 14.50 13.51 13.97 385,590 -0.27(-1.90%)
May 17, 2021 13.11 14.60 13.03 14.24 597,649 +1.09(+8.29%)
May 14, 2021 13.32 13.40 13.03 13.15 250,624 -0.02(-0.15%)
May 13, 2021 13.06 13.59 12.56 13.17 326,236 +0.07(+0.53%)
May 12, 2021 13.72 14.10 12.89 13.10 369,575 -0.58(-4.24%)
May 11, 2021 12.69 13.73 12.51 13.68 342,182 +0.44(+3.32%)
May 10, 2021 13.40 14.11 12.84 13.24 625,305 -0.09(-0.68%)
May 07, 2021 12.86 13.71 12.57 13.33 619,260 +0.49(+3.82%)
May 06, 2021 12.19 12.85 11.74 12.84 608,089 +0.90(+7.54%)
May 05, 2021 11.35 12.15 10.65 11.94 671,426 +1.36(+12.85%)
May 04, 2021 10.54 10.86 10.04 10.58 647,891 +0.72(+7.30%)
May 03, 2021 8.970 10.24 8.830 9.860 663,028 +1.08(+12.30%)
Apr 30, 2021 9.320 9.390 8.730 8.780 470,300 -0.68(-7.19%)
Apr 29, 2021 9.990 10.05 9.300 9.460 201,083 -0.41(-4.15%)
Apr 28, 2021 9.690 9.960 9.630 9.870 162,807 +0.20(+2.07%)
Apr 27, 2021 9.640 9.790 9.540 9.670 174,836 +0.07(+0.73%)
Apr 26, 2021 9.170 9.690 9.130 9.600 207,771 +0.52(+5.73%)
Apr 23, 2021 9.030 9.280 9.010 9.080 140,100 +0.07(+0.78%)
Apr 22, 2021 9.320 9.375 8.960 9.010 171,899 -0.21(-2.28%)
Apr 21, 2021 8.800 9.320 8.660 9.220 202,255 +0.31(+3.48%)
Apr 20, 2021 9.370 9.370 8.650 8.910 257,192 -0.49(-5.21%)
Apr 19, 2021 9.450 9.550 9.180 9.400 205,927 -0.11(-1.16%)
Apr 16, 2021 10.12 10.12 9.440 9.510 151,700 -0.49(-4.90%)
Apr 15, 2021 10.12 10.17 9.690 10.00 170,275 +0.01(+0.10%)
Apr 14, 2021 9.290 10.06 9.290 9.990 313,674 +0.74(+8.00%)
Apr 13, 2021 9.230 9.390 9.120 9.250 381,849 +0.06(+0.65%)
Apr 12, 2021 9.210 9.460 9.100 9.190 209,085 +0.02(+0.22%)
Apr 09, 2021 9.360 9.450 9.060 9.170 226,000 -0.19(-2.03%)
Apr 08, 2021 9.570 9.640 9.230 9.360 234,636 -0.22(-2.30%)
Apr 07, 2021 9.440 9.650 9.180 9.580 449,241 +0.13(+1.38%)
Apr 06, 2021 9.610 9.890 9.410 9.450 205,876 -0.18(-1.87%)
Apr 05, 2021 9.650 9.840 9.470 9.630 165,087 +0.08(+0.84%)
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.