Consol Energy Inc (NY: CEIX )

81.55 +0.55 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 81.10 83.42 80.83 81.55 475,095 +0.55(+0.68%)
Mar 15, 2024 81.33 83.91 80.03 81.00 2,236,674 -0.37(-0.45%)
Mar 14, 2024 80.88 81.99 79.00 81.37 573,706 +0.55(+0.68%)
Mar 13, 2024 81.12 82.32 80.36 80.82 580,383 -0.56(-0.69%)
Mar 12, 2024 85.54 85.55 80.95 81.38 608,695 -3.88(-4.55%)
Mar 11, 2024 90.01 90.01 85.00 85.26 677,056 -6.81(-7.40%)
Mar 08, 2024 94.82 95.46 90.49 92.07 538,225 -2.56(-2.71%)
Mar 07, 2024 93.02 97.20 93.02 94.63 563,895 +1.82(+1.96%)
Mar 06, 2024 91.76 93.14 90.70 92.81 541,263 +2.27(+2.51%)
Mar 05, 2024 89.53 92.18 88.93 90.54 644,384 +0.28(+0.31%)
Mar 04, 2024 90.57 92.20 89.61 90.26 718,804 +1.35(+1.52%)
Mar 01, 2024 86.60 90.31 86.60 88.91 711,168 +3.09(+3.60%)
Feb 29, 2024 82.98 86.61 82.29 85.82 728,031 +3.48(+4.23%)
Feb 28, 2024 82.27 84.26 82.18 82.34 616,913 -0.58(-0.70%)
Feb 27, 2024 82.96 84.71 82.10 82.92 405,097 +0.36(+0.44%)
Feb 26, 2024 80.74 82.85 80.74 82.56 479,801 +1.94(+2.41%)
Feb 23, 2024 80.62 81.33 79.05 80.62 444,628 -0.41(-0.51%)
Feb 22, 2024 79.52 81.09 77.37 81.03 577,833 +1.60(+2.01%)
Feb 21, 2024 77.00 81.07 76.83 79.43 708,707 +3.14(+4.12%)
Feb 20, 2024 78.47 78.80 75.43 76.29 521,369 -2.67(-3.38%)
Feb 16, 2024 80.02 80.49 78.09 78.96 500,569 -1.47(-1.83%)
Feb 15, 2024 79.56 81.12 78.09 80.43 605,083 +0.00(+0.00%)
Feb 14, 2024 82.50 82.68 78.43 80.43 961,624 -1.64(-2.00%)
Feb 13, 2024 82.75 84.75 81.22 82.07 538,520 -1.85(-2.20%)
Feb 12, 2024 83.15 85.61 82.34 83.92 564,151 +0.70(+0.84%)
Feb 09, 2024 85.79 85.79 82.16 83.22 527,070 -2.56(-2.98%)
Feb 08, 2024 82.52 86.27 80.40 85.78 715,905 +2.20(+2.63%)
Feb 07, 2024 87.05 87.05 83.35 83.58 830,195 -3.13(-3.61%)
Feb 06, 2024 94.42 94.42 85.18 86.71 1,377,266 -4.87(-5.32%)
Feb 05, 2024 93.55 93.55 90.25 91.58 892,878 -2.83(-3.00%)
Feb 02, 2024 94.97 95.67 93.72 94.41 440,303 -1.16(-1.21%)
Feb 01, 2024 95.35 96.24 93.04 95.57 404,473 +0.97(+1.03%)
Jan 31, 2024 95.38 97.49 93.94 94.60 526,734 -0.83(-0.87%)
Jan 30, 2024 92.40 95.57 91.92 95.43 875,412 +1.75(+1.87%)
Jan 29, 2024 95.00 95.37 93.32 93.68 344,376 -1.22(-1.29%)
Jan 26, 2024 94.27 95.11 92.80 94.90 482,749 +0.57(+0.60%)
Jan 25, 2024 99.09 99.09 94.16 94.33 473,152 -3.24(-3.32%)
Jan 24, 2024 98.63 99.89 97.47 97.57 390,622 +0.59(+0.61%)
Jan 23, 2024 96.17 97.72 95.53 96.98 386,506 +1.03(+1.07%)
Jan 22, 2024 100.50 101.04 93.89 95.95 722,638 -4.97(-4.92%)
Jan 19, 2024 99.98 100.99 98.40 100.92 354,033 +1.51(+1.52%)
Jan 18, 2024 95.97 99.76 94.52 99.41 397,623 +4.52(+4.76%)
Jan 17, 2024 92.75 95.00 92.36 94.89 352,132 +0.83(+0.88%)
Jan 16, 2024 96.00 96.90 93.02 94.06 416,207 -1.96(-2.04%)
Jan 12, 2024 96.38 97.59 94.87 96.02 351,970 +0.79(+0.83%)
Jan 11, 2024 94.95 96.19 94.05 95.23 482,896 +0.30(+0.32%)
Jan 10, 2024 99.54 99.66 93.68 94.93 551,517 -4.80(-4.81%)
Jan 09, 2024 101.79 101.79 98.80 99.73 346,674 -2.25(-2.21%)
Jan 08, 2024 103.32 103.32 99.30 101.98 348,522 -2.52(-2.41%)
Jan 05, 2024 105.26 106.17 103.86 104.50 372,380 -0.10(-0.10%)
Jan 04, 2024 104.75 108.02 103.49 104.60 556,489 +2.21(+2.16%)
Jan 03, 2024 100.97 104.95 99.87 102.39 492,326 +1.26(+1.25%)
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.