Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.824 7.833 7.498 7.563 425,997 -0.32(-4.01%)
Jan 30, 2020 7.721 8.028 7.647 7.880 291,627 -0.01(-0.12%)
Jan 29, 2020 8.047 8.093 7.638 7.889 436,499 -0.10(-1.28%)
Jan 28, 2020 8.373 8.466 7.954 7.991 683,805 -0.33(-4.02%)
Jan 27, 2020 8.614 8.652 8.233 8.326 636,681 -0.58(-6.48%)
Jan 24, 2020 9.117 9.256 8.447 8.903 730,527 -0.25(-2.74%)
Jan 23, 2020 9.182 9.224 8.838 9.154 434,612 -0.15(-1.60%)
Jan 22, 2020 9.684 9.684 9.107 9.303 484,807 -0.38(-3.94%)
Jan 21, 2020 10.23 10.26 9.489 9.684 807,637 -0.64(-6.22%)
Jan 17, 2020 10.74 10.74 10.23 10.33 470,607 -0.35(-3.31%)
Jan 16, 2020 11.11 11.32 10.64 10.68 406,064 -0.32(-2.88%)
Jan 15, 2020 11.05 11.17 10.74 11.00 379,129 -0.11(-1.00%)
Jan 14, 2020 10.87 11.37 10.84 11.11 354,360 +0.24(+2.23%)
Jan 13, 2020 10.78 10.98 10.46 10.87 352,496 +0.11(+1.04%)
Jan 10, 2020 11.19 11.30 10.66 10.75 496,298 -0.41(-3.67%)
Jan 09, 2020 11.49 11.68 10.92 11.16 656,617 -0.39(-3.38%)
Jan 08, 2020 12.58 12.61 11.55 11.55 479,370 -1.00(-8.00%)
Jan 07, 2020 13.02 13.05 12.48 12.56 304,777 -0.40(-3.09%)
Jan 06, 2020 13.48 13.63 12.95 12.96 421,274 -0.51(-3.80%)
Jan 03, 2020 13.58 14.07 13.28 13.47 482,754 -0.18(-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.