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 (%)
Mar 29, 2019 31.41 32.11 30.80 31.36 444,041 +0.34(+1.09%)
Mar 28, 2019 30.48 31.12 30.29 31.02 248,988 +0.54(+1.77%)
Mar 27, 2019 31.06 31.53 30.24 30.48 321,369 -0.73(-2.35%)
Mar 26, 2019 31.50 31.86 31.16 31.21 299,173 -0.14(-0.44%)
Mar 25, 2019 32.27 32.27 31.29 31.35 419,707 -0.93(-2.87%)
Mar 22, 2019 33.01 33.45 32.26 32.27 233,315 -1.07(-3.22%)
Mar 21, 2019 33.73 34.68 33.26 33.35 314,925 -0.53(-1.57%)
Mar 20, 2019 34.32 34.47 33.69 33.88 271,731 -0.57(-1.65%)
Mar 19, 2019 34.66 34.81 34.14 34.45 258,345 +0.02(+0.05%)
Mar 18, 2019 34.29 34.93 33.98 34.43 274,300 +0.17(+0.51%)
Mar 15, 2019 33.81 34.36 33.58 34.25 693,290 +0.58(+1.71%)
Mar 14, 2019 33.48 33.80 33.08 33.68 191,890 +0.31(+0.93%)
Mar 13, 2019 33.34 33.90 33.03 33.36 301,200 +0.24(+0.72%)
Mar 12, 2019 32.11 33.38 32.11 33.13 381,424 +0.91(+2.82%)
Mar 11, 2019 31.10 32.29 30.95 32.22 521,051 +1.37(+4.43%)
Mar 08, 2019 31.25 31.51 30.64 30.85 194,684 -0.55(-1.75%)
Mar 07, 2019 32.76 32.78 31.37 31.40 306,723 -1.12(-3.44%)
Mar 06, 2019 34.43 34.45 32.31 32.52 284,769 -1.76(-5.13%)
Mar 05, 2019 34.58 35.00 34.26 34.28 299,438 -0.18(-0.53%)
Mar 04, 2019 35.19 35.50 34.30 34.46 379,771 -0.70(-1.98%)
Mar 01, 2019 35.00 35.20 34.22 35.16 200,468 +0.38(+1.11%)
Feb 28, 2019 35.20 35.26 34.14 34.78 210,168 -0.34(-0.97%)
Feb 27, 2019 34.38 35.23 34.18 35.11 200,690 +0.97(+2.84%)
Feb 26, 2019 33.95 34.46 33.88 34.14 204,738 +0.27(+0.78%)
Feb 25, 2019 34.20 34.20 33.40 33.88 194,795 -0.25(-0.72%)
Feb 22, 2019 34.41 34.92 33.98 34.13 184,535 -0.15(-0.43%)
Feb 21, 2019 34.12 34.40 33.70 34.27 248,039 +0.29(+0.86%)
Feb 20, 2019 33.52 34.04 33.08 33.98 247,429 +0.59(+1.76%)
Feb 19, 2019 33.01 33.63 32.96 33.39 231,049 +0.36(+1.08%)
Feb 15, 2019 33.00 33.23 32.67 33.03 174,604 +0.18(+0.56%)
Feb 14, 2019 32.28 33.03 32.28 32.85 282,239 +0.44(+1.36%)
Feb 13, 2019 31.38 32.56 31.31 32.41 292,561 +1.04(+3.30%)
Feb 12, 2019 31.97 32.04 30.81 31.38 303,448 -0.23(-0.72%)
Feb 11, 2019 30.88 32.70 30.50 31.61 326,925 +1.15(+3.79%)
Feb 08, 2019 31.35 31.41 30.07 30.45 266,599 -1.02(-3.23%)
Feb 07, 2019 34.27 34.27 31.19 31.47 307,672 -0.35(-1.09%)
Feb 06, 2019 32.37 32.56 31.41 31.82 233,360 -0.55(-1.70%)
Feb 05, 2019 32.43 32.84 32.13 32.37 128,140 +0.02(+0.06%)
Feb 04, 2019 31.88 32.69 31.78 32.35 219,603 +0.41(+1.29%)
Feb 01, 2019 32.37 32.58 31.75 31.93 159,545 -0.62(-1.91%)
Jan 31, 2019 32.17 32.59 31.73 32.56 247,335 +0.42(+1.31%)
Jan 30, 2019 31.69 32.57 31.57 32.14 166,715 +0.79(+2.51%)
Jan 29, 2019 31.82 32.24 31.30 31.35 125,872 -0.33(-1.04%)
Jan 28, 2019 31.50 31.85 31.08 31.68 171,567 -0.12(-0.37%)
Jan 25, 2019 31.27 32.07 31.27 31.80 129,971 +0.80(+2.57%)
Jan 24, 2019 31.93 32.09 30.40 31.00 253,401 -0.92(-2.87%)
Jan 23, 2019 31.24 32.29 31.24 31.92 267,307 +0.87(+2.80%)
Jan 22, 2019 31.01 31.34 30.33 31.05 166,809 -0.19(-0.62%)
Jan 18, 2019 31.37 31.50 30.71 31.24 259,288 +0.06(+0.18%)
Jan 17, 2019 29.83 31.25 29.83 31.18 306,484 +1.16(+3.88%)
Jan 16, 2019 29.25 30.25 29.25 30.02 238,366 +0.74(+2.54%)
Jan 15, 2019 29.65 30.09 28.74 29.28 264,636 -0.40(-1.36%)
Jan 14, 2019 30.12 30.80 29.51 29.68 211,344 -0.71(-2.32%)
Jan 11, 2019 29.72 30.51 29.72 30.39 376,600 +0.49(+1.62%)
Jan 10, 2019 29.41 30.16 29.18 29.90 419,298 +0.05(+0.18%)
Jan 09, 2019 30.07 30.49 29.64 29.85 291,410 -0.07(-0.24%)
Jan 08, 2019 30.13 30.18 29.52 29.92 257,715 +0.19(+0.65%)
Jan 07, 2019 30.13 30.49 29.20 29.73 270,581 -0.29(-0.98%)
Jan 04, 2019 29.29 30.78 28.96 30.02 321,709 +1.16(+4.03%)
Jan 03, 2019 29.59 29.59 28.69 28.86 256,356 -0.80(-2.69%)
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.