Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 5.200 5.331 4.903 4.921 699,028 -0.36(-6.87%)
Nov 27, 2020 5.591 5.591 5.191 5.284 441,046 -0.32(-5.65%)
Nov 25, 2020 5.451 5.731 5.186 5.600 467,490 +0.08(+1.52%)
Nov 24, 2020 5.182 5.647 5.089 5.517 733,445 +0.46(+9.01%)
Nov 23, 2020 4.865 5.098 4.688 5.061 539,580 +0.30(+6.25%)
Nov 20, 2020 4.698 4.819 4.624 4.763 184,566 +0.01(+0.20%)
Nov 19, 2020 4.596 4.800 4.456 4.754 278,721 +0.14(+3.02%)
Nov 18, 2020 4.568 4.996 4.508 4.614 456,171 +0.05(+1.02%)
Nov 17, 2020 4.447 4.697 4.307 4.568 418,874 +0.12(+2.72%)
Nov 16, 2020 4.335 4.596 4.223 4.447 634,308 +0.27(+6.46%)
Nov 13, 2020 4.093 4.261 4.065 4.177 158,875 +0.13(+3.22%)
Nov 12, 2020 4.354 4.354 3.954 4.047 273,285 -0.30(-6.85%)
Nov 11, 2020 4.130 4.363 4.065 4.344 287,845 +0.21(+5.18%)
Nov 10, 2020 4.242 4.298 4.037 4.130 293,304 -0.02(-0.45%)
Nov 09, 2020 4.121 4.456 4.028 4.149 578,981 +0.39(+10.40%)
Nov 06, 2020 3.851 3.917 3.614 3.758 413,421 -0.07(-1.70%)
Nov 05, 2020 3.498 3.926 3.405 3.823 678,696 +0.33(+9.31%)
Nov 04, 2020 3.684 3.684 3.442 3.498 614,688 -0.26(-6.93%)
Nov 03, 2020 3.823 3.907 3.628 3.758 390,045 +0.02(+0.50%)
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.