Consol Energy Inc (NY: CEIX )

83.02 +0.05 (+0.06%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.707 7.716 7.386 7.450 432,474 -0.31(-4.01%)
Jan 30, 2020 7.606 7.908 7.532 7.762 296,060 -0.01(-0.12%)
Jan 29, 2020 7.926 7.972 7.523 7.771 443,135 -0.10(-1.28%)
Jan 28, 2020 8.247 8.339 7.835 7.871 694,201 -0.33(-4.02%)
Jan 27, 2020 8.485 8.522 8.110 8.201 646,360 -0.57(-6.48%)
Jan 24, 2020 8.980 9.118 8.321 8.770 741,633 -0.25(-2.74%)
Jan 23, 2020 9.044 9.086 8.705 9.017 441,219 -0.15(-1.60%)
Jan 22, 2020 9.539 9.539 8.971 9.164 492,178 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.347 9.539 819,915 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,762 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,237 -0.31(-2.88%)
Jan 15, 2020 10.89 11.01 10.57 10.83 384,893 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.68 10.94 359,748 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,855 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,843 -0.40(-3.67%)
Jan 09, 2020 11.32 11.51 10.76 11.00 666,599 -0.38(-3.38%)
Jan 08, 2020 12.39 12.43 11.38 11.38 486,658 -0.99(-8.00%)
Jan 07, 2020 12.83 12.86 12.29 12.37 309,410 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.76 12.76 427,679 -0.50(-3.80%)
Jan 03, 2020 13.38 13.86 13.09 13.27 490,093 -0.17(-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.