Consol Energy Inc (NY: CEIX )

82.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.07 29.50 28.32 29.05 229,979 +0.10(+0.35%)
Dec 28, 2018 28.66 29.52 27.98 28.95 152,155 +0.45(+1.58%)
Dec 27, 2018 28.27 28.66 27.39 28.50 147,110 -0.26(-0.89%)
Dec 26, 2018 27.21 28.81 26.90 28.76 233,120 +1.59(+5.87%)
Dec 24, 2018 26.88 27.90 26.88 27.16 187,083 -0.12(-0.44%)
Dec 21, 2018 28.74 29.01 27.05 27.28 849,951 -1.71(-5.91%)
Dec 20, 2018 29.32 30.18 28.93 29.00 348,695 -0.24(-0.81%)
Dec 19, 2018 30.31 31.02 29.10 29.23 252,531 -1.11(-3.65%)
Dec 18, 2018 29.37 31.03 28.85 30.34 338,642 +1.19(+4.09%)
Dec 17, 2018 29.71 30.46 29.01 29.15 420,704 -0.68(-2.27%)
Dec 14, 2018 30.11 31.14 29.65 29.83 282,480 -0.59(-1.93%)
Dec 13, 2018 30.19 31.08 29.88 30.42 440,341 +0.25(+0.82%)
Dec 12, 2018 30.47 30.90 29.93 30.17 357,848 -0.05(-0.18%)
Dec 11, 2018 29.94 30.55 29.04 30.22 648,692 +0.77(+2.61%)
Dec 10, 2018 29.74 30.37 29.02 29.45 868,916 -0.48(-1.59%)
Dec 07, 2018 30.68 31.54 29.86 29.93 337,928 -0.45(-1.48%)
Dec 06, 2018 30.51 30.83 29.74 30.38 480,920 -0.47(-1.51%)
Dec 04, 2018 32.33 32.53 30.64 30.85 445,550 -1.42(-4.40%)
Dec 03, 2018 31.94 32.43 30.74 32.27 440,516 +0.79(+2.50%)
Nov 30, 2018 31.47 31.89 30.87 31.48 443,586 -0.17(-0.55%)
Nov 29, 2018 32.02 32.46 31.46 31.65 225,364 -0.37(-1.14%)
Nov 28, 2018 31.31 32.40 30.57 32.02 277,791 +0.54(+1.72%)
Nov 27, 2018 31.15 31.91 30.39 31.48 288,581 +0.14(+0.44%)
Nov 26, 2018 32.23 33.11 30.85 31.34 352,885 -0.77(-2.40%)
Nov 23, 2018 32.42 32.51 31.82 32.11 109,259 -0.74(-2.26%)
Nov 21, 2018 32.85 32.85 32.85 0 +0.39(+1.21%)
Nov 20, 2018 33.28 33.47 31.64 32.46 313,585 -1.33(-3.93%)
Nov 19, 2018 35.03 35.54 33.50 33.79 344,160 -1.22(-3.48%)
Nov 16, 2018 35.41 35.68 34.14 35.01 475,239 -0.34(-0.96%)
Nov 15, 2018 36.81 37.27 35.16 35.35 559,463 -1.80(-4.83%)
Nov 14, 2018 38.46 38.46 36.41 37.14 247,298 -0.71(-1.89%)
Nov 13, 2018 36.67 38.43 36.67 37.86 357,130 +0.92(+2.48%)
Nov 12, 2018 37.73 37.77 36.31 36.94 273,999 -0.64(-1.71%)
Nov 09, 2018 36.65 37.94 36.50 37.58 444,350 +0.57(+1.53%)
Nov 08, 2018 36.43 37.47 35.51 37.01 281,013 +0.10(+0.27%)
Nov 07, 2018 37.87 37.87 35.61 36.91 318,207 -0.58(-1.54%)
Nov 06, 2018 36.45 37.96 36.10 37.49 500,840 +0.82(+2.25%)
Nov 05, 2018 35.25 37.09 35.02 36.67 465,252 +1.65(+4.71%)
Nov 02, 2018 34.44 35.24 33.24 35.02 636,236 +0.53(+1.54%)
Nov 01, 2018 35.46 36.28 32.88 34.48 1,193,628 -2.02(-5.52%)
Oct 31, 2018 36.19 36.87 35.64 36.50 349,968 +0.72(+2.02%)
Oct 30, 2018 35.64 36.80 34.92 35.78 254,609 -0.03(-0.08%)
Oct 29, 2018 36.43 37.23 35.55 35.80 283,698 -0.27(-0.74%)
Oct 26, 2018 35.13 36.40 34.68 36.07 422,410 +0.50(+1.42%)
Oct 25, 2018 34.46 36.05 34.03 35.57 395,243 +1.78(+5.26%)
Oct 24, 2018 36.19 36.39 33.75 33.79 346,715 -2.39(-6.61%)
Oct 23, 2018 35.67 36.64 35.01 36.18 235,179 -0.14(-0.38%)
Oct 22, 2018 36.23 37.09 36.03 36.32 234,501 +0.26(+0.71%)
Oct 19, 2018 37.18 37.54 36.02 36.06 267,526 -1.15(-3.10%)
Oct 18, 2018 37.05 37.75 36.64 37.21 301,756 +0.15(+0.40%)
Oct 17, 2018 37.11 37.40 36.65 37.07 172,712 -0.12(-0.32%)
Oct 16, 2018 36.12 37.85 35.84 37.19 410,812 +1.44(+4.02%)
Oct 15, 2018 35.29 36.28 35.11 35.75 247,716 +0.64(+1.83%)
Oct 12, 2018 35.83 35.98 34.46 35.11 398,288 -0.26(-0.73%)
Oct 11, 2018 35.23 36.36 34.95 35.36 284,043 -0.14(-0.39%)
Oct 10, 2018 37.07 37.57 35.36 35.50 419,312 -1.74(-4.67%)
Oct 09, 2018 36.95 37.85 36.91 37.24 328,527 +0.14(+0.37%)
Oct 08, 2018 36.37 37.31 36.23 37.10 238,654 +0.70(+1.91%)
Oct 05, 2018 36.37 36.86 35.96 36.41 229,870 +0.17(+0.48%)
Oct 04, 2018 36.29 36.67 35.32 36.23 581,853 -0.26(-0.70%)
Oct 03, 2018 37.43 37.89 35.63 36.49 831,979 -1.02(-2.71%)
Oct 02, 2018 37.21 38.35 37.17 37.51 463,028 +0.16(+0.44%)
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.