Consol Energy Inc (NY: CEIX )

9.190 USD -0.030 (-0.33%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.840 3.900 3.730 3.790 295,300 -0.07(-1.81%)
Oct 29, 2020 4.050 4.140 3.850 3.860 385,897 -0.22(-5.39%)
Oct 28, 2020 4.370 4.430 4.010 4.080 420,693 -0.39(-8.72%)
Oct 27, 2020 4.890 4.900 4.460 4.470 322,696 -0.42(-8.59%)
Oct 26, 2020 4.630 4.890 4.550 4.890 356,025 +0.21(+4.49%)
Oct 23, 2020 4.460 4.810 4.350 4.680 423,000 +0.36(+8.33%)
Oct 22, 2020 4.220 4.340 4.170 4.320 122,226 +0.12(+2.86%)
Oct 21, 2020 4.100 4.390 4.100 4.200 186,754 +0.08(+1.94%)
Oct 20, 2020 4.050 4.170 3.980 4.120 220,228 +0.09(+2.23%)
Oct 19, 2020 4.120 4.210 4.020 4.030 200,122 -0.08(-1.95%)
Oct 16, 2020 4.200 4.217 4.000 4.110 206,100 -0.06(-1.44%)
Oct 15, 2020 4.220 4.381 4.120 4.170 299,594 +0.00(+0.00%)
Oct 14, 2020 4.320 4.340 4.130 4.170 168,125 -0.11(-2.57%)
Oct 13, 2020 4.330 4.330 4.100 4.280 279,123 -0.08(-1.83%)
Oct 12, 2020 4.380 4.550 4.300 4.360 290,731 +0.06(+1.40%)
Oct 09, 2020 4.440 4.500 4.190 4.300 190,900 -0.02(-0.46%)
Oct 08, 2020 4.160 4.330 4.070 4.320 172,589 +0.20(+4.85%)
Oct 07, 2020 4.220 4.260 4.020 4.120 297,202 -0.07(-1.67%)
Oct 06, 2020 4.430 4.580 4.170 4.190 227,555 -0.18(-4.12%)
Oct 05, 2020 4.490 4.580 4.330 4.370 138,242 -0.01(-0.23%)
Oct 02, 2020 4.060 4.430 4.050 4.380 289,300 +0.26(+6.31%)
Oct 01, 2020 4.420 4.450 4.050 4.120 339,824 -0.31(-7.00%)
Sep 30, 2020 4.490 4.740 4.380 4.430 400,917 -0.09(-1.99%)
Sep 29, 2020 4.650 4.710 4.350 4.520 521,679 -0.16(-3.42%)
Sep 28, 2020 4.450 4.740 4.290 4.680 364,881 +0.30(+6.85%)
Sep 25, 2020 4.680 4.770 4.350 4.380 378,100 -0.37(-7.79%)
Sep 24, 2020 4.820 4.910 4.580 4.750 223,586 +0.01(+0.21%)
Sep 23, 2020 5.220 5.380 4.670 4.740 325,270 -0.47(-9.02%)
Sep 22, 2020 5.280 5.350 5.120 5.210 217,086 -0.06(-1.14%)
Sep 21, 2020 5.520 5.570 5.000 5.270 376,444 -0.48(-8.35%)
Sep 18, 2020 5.320 6.010 5.300 5.750 960,500 +0.51(+9.73%)
Sep 17, 2020 5.340 5.570 5.190 5.240 273,293 -0.15(-2.78%)
Sep 16, 2020 5.140 5.400 5.070 5.390 255,782 +0.28(+5.48%)
Sep 15, 2020 4.860 5.190 4.730 5.110 263,217 +0.30(+6.24%)
Sep 14, 2020 4.620 4.870 4.460 4.810 264,161 +0.22(+4.79%)
Sep 11, 2020 4.680 4.710 4.470 4.590 265,700 -0.09(-1.92%)
Sep 10, 2020 4.520 4.905 4.400 4.680 718,367 +0.18(+4.00%)
Sep 09, 2020 4.420 4.570 4.200 4.500 648,218 +0.14(+3.21%)
Sep 08, 2020 4.600 4.600 4.200 4.360 724,413 -0.30(-6.44%)
Sep 04, 2020 5.030 5.050 4.450 4.660 609,000 -0.27(-5.48%)
Sep 03, 2020 4.980 5.130 4.850 4.930 334,553 -0.05(-1.00%)
Sep 02, 2020 5.120 5.120 4.770 4.980 465,895 -0.15(-2.92%)
Sep 01, 2020 5.200 5.290 4.960 5.130 422,740 -0.04(-0.77%)
Aug 31, 2020 5.350 5.430 5.140 5.170 295,407 -0.21(-3.90%)
Aug 28, 2020 5.400 5.600 5.080 5.380 328,800 +0.07(+1.32%)
Aug 27, 2020 5.160 5.365 5.091 5.310 316,743 +0.19(+3.71%)
Aug 26, 2020 5.020 5.200 4.980 5.120 184,584 +0.07(+1.39%)
Aug 25, 2020 5.160 5.290 4.930 5.050 276,266 +0.00(+0.00%)
Aug 24, 2020 5.060 5.120 4.900 5.050 500,265 +0.03(+0.60%)
Aug 21, 2020 5.030 5.128 4.960 5.020 335,500 -0.07(-1.38%)
Aug 20, 2020 5.100 5.180 4.920 5.090 321,660 -0.06(-1.17%)
Aug 19, 2020 5.480 5.480 5.100 5.150 278,288 -0.32(-5.85%)
Aug 18, 2020 5.710 5.710 5.360 5.470 257,432 -0.18(-3.19%)
Aug 17, 2020 5.530 5.670 5.498 5.650 200,454 +0.10(+1.80%)
Aug 14, 2020 5.370 5.640 5.290 5.550 234,400 +0.22(+4.13%)
Aug 13, 2020 5.490 5.610 5.320 5.330 188,578 -0.19(-3.44%)
Aug 12, 2020 5.730 5.740 5.356 5.520 231,902 -0.09(-1.60%)
Aug 11, 2020 5.580 5.950 5.550 5.610 381,306 +0.00(+0.00%)
Aug 10, 2020 5.240 5.680 5.050 5.610 362,500 +0.43(+8.30%)
Aug 07, 2020 5.180 5.230 4.900 5.180 297,700 +0.21(+4.23%)
Aug 06, 2020 5.110 5.155 4.905 4.970 450,046 -0.15(-2.93%)
Aug 05, 2020 5.650 5.720 5.100 5.120 412,606 -0.40(-7.25%)
Aug 04, 2020 5.710 5.880 5.480 5.520 348,584 -0.28(-4.83%)
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.