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 (%)
Feb 28, 2020 4.939 5.562 4.939 5.214 848,251 +0.09(+1.79%)
Feb 27, 2020 4.875 5.251 4.527 5.122 1,047,878 +0.04(+0.72%)
Feb 26, 2020 5.434 5.507 4.829 5.086 1,340,007 -0.37(-6.72%)
Feb 25, 2020 5.581 5.599 5.242 5.452 637,120 -0.13(-2.30%)
Feb 24, 2020 5.168 5.920 4.902 5.581 912,913 +0.19(+3.57%)
Feb 21, 2020 5.535 5.617 5.232 5.388 759,530 -0.15(-2.65%)
Feb 20, 2020 5.856 5.947 5.489 5.535 681,604 -0.30(-5.18%)
Feb 19, 2020 5.856 6.103 5.736 5.837 893,151 +0.15(+2.58%)
Feb 18, 2020 6.360 6.405 5.599 5.691 1,669,976 -0.76(-11.79%)
Feb 14, 2020 6.964 7.001 6.213 6.451 991,100 -0.51(-7.37%)
Feb 13, 2020 6.360 6.992 6.295 6.964 1,109,969 +0.57(+8.88%)
Feb 12, 2020 7.193 7.551 6.387 6.396 1,508,680 -0.80(-11.08%)
Feb 11, 2020 8.513 8.513 6.415 7.193 2,458,688 -1.59(-18.06%)
Feb 10, 2020 8.568 8.907 8.224 8.779 627,928 +0.17(+2.02%)
Feb 07, 2020 8.760 8.792 8.321 8.605 372,126 -0.30(-3.39%)
Feb 06, 2020 9.603 9.603 8.660 8.907 516,876 -0.56(-5.91%)
Feb 05, 2020 7.633 9.640 7.578 9.466 1,553,409 +1.99(+26.59%)
Feb 04, 2020 7.477 7.716 7.386 7.477 582,371 +0.04(+0.49%)
Feb 03, 2020 7.468 7.532 7.276 7.441 524,227 -0.01(-0.12%)
Jan 31, 2020 7.707 7.716 7.386 7.450 432,474 -0.31(-4.01%)
Jan 30, 2020 7.606 7.908 7.532 7.762 296,060 -0.01(-0.12%)
Jan 29, 2020 7.926 7.972 7.523 7.771 443,135 -0.10(-1.28%)
Jan 28, 2020 8.247 8.339 7.835 7.871 694,201 -0.33(-4.02%)
Jan 27, 2020 8.485 8.522 8.110 8.201 646,360 -0.57(-6.48%)
Jan 24, 2020 8.980 9.118 8.321 8.770 741,633 -0.25(-2.74%)
Jan 23, 2020 9.044 9.086 8.705 9.017 441,219 -0.15(-1.60%)
Jan 22, 2020 9.539 9.539 8.971 9.164 492,178 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.347 9.539 819,915 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,762 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,237 -0.31(-2.88%)
Jan 15, 2020 10.89 11.01 10.57 10.83 384,893 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.68 10.94 359,748 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,855 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,843 -0.40(-3.67%)
Jan 09, 2020 11.32 11.51 10.76 11.00 666,599 -0.38(-3.38%)
Jan 08, 2020 12.39 12.43 11.38 11.38 486,658 -0.99(-8.00%)
Jan 07, 2020 12.83 12.86 12.29 12.37 309,410 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.76 12.76 427,679 -0.50(-3.80%)
Jan 03, 2020 13.38 13.86 13.09 13.27 490,093 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.31 13.44 577,707 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.30 819,987 +0.04(+0.28%)
Dec 30, 2019 13.64 13.75 13.21 13.26 340,658 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,561 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.63 265,057 +0.04(+0.27%)
Dec 24, 2019 13.52 13.70 13.40 13.59 142,739 +0.07(+0.54%)
Dec 23, 2019 13.40 13.63 13.17 13.52 270,623 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.18 13.36 1,299,823 +0.05(+0.41%)
Dec 19, 2019 13.61 13.74 13.24 13.31 496,365 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,618 +0.20(+1.50%)
Dec 17, 2019 13.39 13.64 13.19 13.41 568,596 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.41 632,906 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.41 12.46 367,652 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,370 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,320 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,421 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,560 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,585 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.55 11.72 299,344 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.67 248,375 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.23 11.65 332,553 +0.10(+0.87%)
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.