Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.08 29.51 28.32 29.06 229,932 +0.10(+0.35%)
Dec 28, 2018 28.66 29.52 27.99 28.96 152,124 +0.45(+1.58%)
Dec 27, 2018 28.28 28.66 27.40 28.51 147,080 -0.26(-0.89%)
Dec 26, 2018 27.22 28.82 26.90 28.76 233,073 +1.59(+5.87%)
Dec 24, 2018 26.89 27.90 26.89 27.17 187,045 -0.12(-0.44%)
Dec 21, 2018 28.75 29.01 27.05 27.29 849,779 -1.71(-5.91%)
Dec 20, 2018 29.32 30.18 28.94 29.00 348,624 -0.24(-0.81%)
Dec 19, 2018 30.31 31.03 29.11 29.24 252,480 -1.11(-3.65%)
Dec 18, 2018 29.38 31.04 28.86 30.35 338,573 +1.19(+4.09%)
Dec 17, 2018 29.72 30.47 29.01 29.16 420,619 -0.68(-2.27%)
Dec 14, 2018 30.12 31.15 29.65 29.84 282,423 -0.59(-1.93%)
Dec 13, 2018 30.19 31.08 29.88 30.42 440,251 +0.25(+0.82%)
Dec 12, 2018 30.48 30.91 29.94 30.18 357,776 -0.05(-0.18%)
Dec 11, 2018 29.95 30.56 29.05 30.23 648,560 +0.77(+2.61%)
Dec 10, 2018 29.74 30.38 29.03 29.46 868,740 -0.48(-1.59%)
Dec 07, 2018 30.69 31.55 29.86 29.94 337,860 -0.45(-1.48%)
Dec 06, 2018 30.51 30.84 29.74 30.39 480,823 -0.47(-1.51%)
Dec 04, 2018 32.34 32.54 30.64 30.85 445,460 -1.42(-4.40%)
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.