Consol Energy Inc (NY: CEIX )

97.75 +0.05 (+0.06%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 35.73 35.80 34.66 35.30 207,021 -0.34(-0.97%)
Feb 27, 2019 34.90 35.77 34.70 35.65 197,685 +0.99(+2.84%)
Feb 26, 2019 34.47 34.99 34.39 34.66 201,672 +0.27(+0.78%)
Feb 25, 2019 34.72 34.72 33.90 34.39 191,878 -0.25(-0.73%)
Feb 22, 2019 34.93 35.45 34.49 34.64 181,771 -0.15(-0.43%)
Feb 21, 2019 34.63 34.92 34.22 34.79 244,324 +0.30(+0.86%)
Feb 20, 2019 34.03 34.56 33.58 34.49 243,723 +0.60(+1.76%)
Feb 19, 2019 33.51 34.14 33.46 33.90 227,589 +0.36(+1.08%)
Feb 15, 2019 33.50 33.73 33.16 33.54 171,990 +0.19(+0.56%)
Feb 14, 2019 32.77 33.53 32.77 33.35 278,013 +0.45(+1.36%)
Feb 13, 2019 31.85 33.05 31.79 32.90 288,180 +1.05(+3.30%)
Feb 12, 2019 32.46 32.53 31.28 31.85 298,904 -0.23(-0.72%)
Feb 11, 2019 31.35 33.20 30.96 32.09 322,029 +1.17(+3.79%)
Feb 08, 2019 31.83 31.89 30.52 30.91 262,607 -1.03(-3.23%)
Feb 07, 2019 34.79 34.79 31.66 31.95 303,064 -0.35(-1.09%)
Feb 06, 2019 32.86 33.05 31.89 32.30 229,865 -0.56(-1.70%)
Feb 05, 2019 32.92 33.34 32.62 32.86 126,221 +0.02(+0.06%)
Feb 04, 2019 32.36 33.18 32.26 32.84 216,315 +0.42(+1.29%)
Feb 01, 2019 32.87 33.08 32.23 32.42 157,155 -0.63(-1.91%)
Jan 31, 2019 32.66 33.09 32.22 33.05 243,631 +0.43(+1.31%)
Jan 30, 2019 32.17 33.06 32.05 32.63 164,219 +0.80(+2.51%)
Jan 29, 2019 32.30 32.73 31.78 31.83 123,987 -0.33(-1.04%)
Jan 28, 2019 31.97 32.34 31.56 32.16 168,998 -0.12(-0.37%)
Jan 25, 2019 31.74 32.56 31.74 32.28 128,025 +0.81(+2.57%)
Jan 24, 2019 32.42 32.58 30.87 31.47 249,607 -0.93(-2.87%)
Jan 23, 2019 31.71 32.78 31.71 32.40 263,304 +0.88(+2.80%)
Jan 22, 2019 31.48 31.82 30.79 31.52 164,311 -0.20(-0.62%)
Jan 18, 2019 31.84 31.98 31.17 31.71 255,405 +0.06(+0.18%)
Jan 17, 2019 30.28 31.72 30.28 31.66 301,895 +1.18(+3.88%)
Jan 16, 2019 29.69 30.71 29.69 30.48 234,796 +0.75(+2.54%)
Jan 15, 2019 30.10 30.55 29.18 29.72 260,673 -0.41(-1.36%)
Jan 14, 2019 30.58 31.27 29.96 30.13 208,179 -0.72(-2.32%)
Jan 11, 2019 30.17 30.97 30.17 30.85 370,961 +0.49(+1.62%)
Jan 10, 2019 29.86 30.62 29.62 30.36 413,019 +0.06(+0.18%)
Jan 09, 2019 30.52 30.95 30.09 30.30 287,047 -0.07(-0.25%)
Jan 08, 2019 30.59 30.63 29.96 30.37 253,856 +0.20(+0.65%)
Jan 07, 2019 30.59 30.95 29.64 30.18 266,529 -0.30(-0.98%)
Jan 04, 2019 29.73 31.25 29.40 30.48 316,891 +1.18(+4.03%)
Jan 03, 2019 30.04 30.04 29.12 29.29 252,517 -0.81(-2.69%)
Jan 02, 2019 29.26 30.65 28.65 30.10 187,536 +0.60(+2.05%)
Dec 31, 2018 29.52 29.96 28.76 29.50 226,489 +0.10(+0.35%)
Dec 28, 2018 29.10 29.97 28.41 29.40 149,846 +0.46(+1.58%)
Dec 27, 2018 28.71 29.10 27.82 28.94 144,877 -0.26(-0.89%)
Dec 26, 2018 27.63 29.26 27.31 29.20 229,583 +1.62(+5.87%)
Dec 24, 2018 27.29 28.33 27.29 27.58 184,244 -0.12(-0.44%)
Dec 21, 2018 29.18 29.45 27.46 27.70 837,054 -1.74(-5.91%)
Dec 20, 2018 29.77 30.64 29.38 29.44 343,403 -0.24(-0.81%)
Dec 19, 2018 30.77 31.50 29.55 29.69 248,699 -1.13(-3.65%)
Dec 18, 2018 29.82 31.51 29.29 30.81 333,503 +1.21(+4.09%)
Dec 17, 2018 30.17 30.93 29.45 29.60 414,320 -0.69(-2.27%)
Dec 14, 2018 30.58 31.62 30.10 30.29 278,193 -0.60(-1.93%)
Dec 13, 2018 30.65 31.56 30.34 30.89 433,658 +0.25(+0.82%)
Dec 12, 2018 30.94 31.38 30.39 30.63 352,418 -0.06(-0.18%)
Dec 11, 2018 30.40 31.03 29.49 30.69 638,848 +0.78(+2.61%)
Dec 10, 2018 30.20 30.84 29.47 29.91 855,731 -0.48(-1.59%)
Dec 07, 2018 31.16 32.03 30.32 30.39 332,800 -0.46(-1.48%)
Dec 06, 2018 30.98 31.30 30.20 30.85 473,622 -0.47(-1.51%)
Dec 04, 2018 32.83 33.03 31.11 31.32 438,789 -1.44(-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.