Consol Energy Inc (NY: CEIX )

97.47 +3.14 (+3.33%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 36.76 36.76 36.76 0 +0.38(+1.05%)
Dec 28, 2017 35.42 36.96 34.02 36.37 1,040,912 +1.14(+3.25%)
Dec 27, 2017 36.00 38.97 34.87 35.23 902,405 -0.71(-1.97%)
Dec 26, 2017 33.75 36.10 33.49 35.94 571,578 +2.47(+7.37%)
Dec 22, 2017 31.70 33.85 31.33 33.47 485,028 +1.95(+6.20%)
Dec 21, 2017 30.23 31.73 30.23 31.52 306,656 +1.28(+4.25%)
Dec 20, 2017 29.90 30.67 29.53 30.23 613,290 +0.19(+0.62%)
Dec 19, 2017 27.90 30.21 27.90 30.05 663,435 +2.28(+8.21%)
Dec 18, 2017 27.16 28.77 27.11 27.77 1,097,359 +1.05(+3.93%)
Dec 15, 2017 25.82 27.25 25.74 26.72 1,999,997 +0.87(+3.35%)
Dec 14, 2017 26.89 27.44 25.81 25.85 646,654 -1.03(-3.84%)
Dec 13, 2017 27.75 28.54 26.74 26.89 477,795 -0.86(-3.08%)
Dec 12, 2017 27.50 28.40 26.33 27.74 1,094,472 +0.30(+1.08%)
Dec 11, 2017 23.26 28.13 23.26 27.44 1,750,528 +3.84(+16.28%)
Dec 08, 2017 23.42 24.81 21.86 23.60 1,008,747 +1.41(+6.37%)
Dec 07, 2017 19.54 22.82 19.54 22.19 1,158,647 +2.47(+12.50%)
Dec 06, 2017 19.64 20.10 18.98 19.72 837,254 +0.14(+0.71%)
Dec 05, 2017 18.30 19.74 18.15 19.58 804,517 +1.34(+7.34%)
Dec 04, 2017 20.00 20.05 18.19 18.24 1,472,661 -1.57(-7.93%)
Dec 01, 2017 20.56 20.99 19.82 19.82 1,188,966 -0.65(-3.18%)
Nov 30, 2017 21.63 22.12 20.23 20.47 1,664,809 -1.13(-5.25%)
Nov 29, 2017 19.95 22.70 19.86 21.60 5,698,489 +1.65(+8.25%)
Nov 28, 2017 20.35 20.70 19.95 19.95 3,553 -0.40(-1.97%)
Nov 16, 2017 20.35 20.35 20.35 0 -2.90(-12.48%)
Nov 15, 2017 23.26 23.26 23.26 23.26 112 +2.56(+12.36%)
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.