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 29, 2019 12.12 12.16 11.63 11.87 216,169 -0.39(-3.19%)
Nov 27, 2019 12.28 12.54 12.15 12.26 230,896 +0.03(+0.23%)
Nov 26, 2019 12.30 12.42 12.11 12.23 368,301 -0.07(-0.60%)
Nov 25, 2019 11.79 12.39 11.78 12.31 312,168 +0.53(+4.50%)
Nov 22, 2019 11.39 11.95 11.37 11.78 341,615 +0.41(+3.60%)
Nov 21, 2019 11.06 11.47 10.95 11.37 318,915 +0.26(+2.35%)
Nov 20, 2019 11.23 11.33 10.99 11.11 553,009 -0.14(-1.24%)
Nov 19, 2019 11.29 11.40 10.89 11.25 577,811 -0.01(-0.08%)
Nov 18, 2019 11.35 11.42 11.02 11.26 592,425 -0.15(-1.30%)
Nov 15, 2019 11.27 11.85 11.09 11.41 798,786 +0.41(+3.72%)
Nov 14, 2019 11.14 11.32 10.98 11.00 516,852 -0.17(-1.50%)
Nov 13, 2019 11.30 11.43 10.91 11.16 426,108 -0.24(-2.12%)
Nov 12, 2019 11.81 11.90 11.35 11.41 786,284 -0.42(-3.54%)
Nov 11, 2019 12.14 12.19 11.66 11.82 527,883 -0.50(-4.08%)
Nov 08, 2019 12.17 12.61 12.09 12.33 338,712 -0.03(-0.23%)
Nov 07, 2019 12.33 12.48 12.00 12.35 351,011 +0.27(+2.23%)
Nov 06, 2019 12.58 12.79 11.98 12.08 518,777 -0.60(-4.70%)
Nov 05, 2019 11.94 13.38 11.14 12.68 767,283 -0.28(-2.15%)
Nov 04, 2019 12.84 13.05 12.41 12.96 550,440 +0.41(+3.26%)
Nov 01, 2019 12.39 12.83 12.33 12.55 517,582 +0.24(+1.97%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,777 -0.29(-2.29%)
Oct 30, 2019 12.99 13.01 12.58 12.60 331,529 -0.44(-3.35%)
Oct 29, 2019 13.35 13.41 12.68 13.03 505,142 -0.50(-3.71%)
Oct 28, 2019 13.51 13.65 13.33 13.54 215,456 +0.05(+0.34%)
Oct 25, 2019 13.52 13.77 13.45 13.49 200,368 -0.13(-0.96%)
Oct 24, 2019 14.08 14.18 13.44 13.62 212,387 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,054 +0.33(+2.39%)
Oct 22, 2019 13.52 13.84 13.21 13.63 325,942 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,009 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,558 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,013 -0.33(-2.28%)
Oct 16, 2019 14.31 15.24 14.20 14.30 461,020 -0.01(-0.06%)
Oct 15, 2019 14.21 14.93 14.08 14.31 242,479 +0.06(+0.39%)
Oct 14, 2019 14.21 14.63 14.00 14.25 292,231 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,079 +0.65(+4.75%)
Oct 10, 2019 13.56 13.95 13.41 13.71 325,169 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.38 165,934 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.85 13.04 439,450 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.38 295,124 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.40 13.64 392,459 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.65 285,232 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.52 289,666 -0.04(-0.27%)
Oct 01, 2019 14.61 15.01 13.36 13.55 570,521 -0.99(-6.78%)
Sep 30, 2019 14.33 14.84 14.06 14.54 414,227 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,305 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,171 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.35 14.80 263,591 +0.34(+2.38%)
Sep 24, 2019 15.25 15.42 14.43 14.46 437,659 -0.87(-5.65%)
Sep 23, 2019 15.11 15.57 15.02 15.32 257,350 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.24 793,519 -0.31(-1.97%)
Sep 19, 2019 15.79 16.02 15.53 15.55 334,695 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.41 15.72 322,609 -0.50(-3.10%)
Sep 17, 2019 16.06 16.44 15.90 16.22 340,598 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,397 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.05 399,339 -0.16(-0.98%)
Sep 12, 2019 16.90 17.12 16.04 16.21 465,020 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.11 363,774 -0.12(-0.70%)
Sep 10, 2019 16.27 17.26 16.13 17.23 409,252 +0.97(+5.95%)
Sep 09, 2019 15.55 16.34 15.19 16.26 389,170 +0.84(+5.43%)
Sep 06, 2019 15.45 15.64 15.24 15.42 313,559 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 386,977 -0.07(-0.42%)
Sep 04, 2019 15.51 15.91 15.41 15.51 250,207 +0.30(+1.96%)
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.