Consol Energy Inc (NY: CEIX )

96.35 +2.02 (+2.14%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.768 7.135 5.442 7.061 1,722,013 +1.48(+26.50%)
Apr 29, 2020 5.349 5.851 5.265 5.582 937,817 +0.35(+6.76%)
Apr 28, 2020 4.651 5.256 4.651 5.228 512,795 +0.60(+12.85%)
Apr 27, 2020 4.465 4.651 4.047 4.633 342,055 +0.20(+4.62%)
Apr 24, 2020 4.763 4.865 4.056 4.428 517,905 -0.24(-5.18%)
Apr 23, 2020 5.386 5.582 4.596 4.670 735,642 -0.73(-13.45%)
Apr 22, 2020 5.182 5.521 5.061 5.396 633,601 +0.42(+8.41%)
Apr 21, 2020 4.624 5.107 4.605 4.977 707,010 +0.18(+3.68%)
Apr 20, 2020 4.912 5.107 4.484 4.800 627,233 -0.07(-1.34%)
Apr 17, 2020 4.744 5.070 4.651 4.865 465,018 +0.33(+7.39%)
Apr 16, 2020 5.024 5.033 4.326 4.530 581,075 -0.53(-10.48%)
Apr 15, 2020 5.377 5.377 4.940 5.061 389,537 -0.50(-9.03%)
Apr 14, 2020 5.461 5.842 5.228 5.563 716,321 +0.25(+4.73%)
Apr 13, 2020 5.117 5.582 4.931 5.312 701,707 +0.20(+4.01%)
Apr 09, 2020 4.084 5.135 3.972 5.107 1,105,036 +1.11(+27.67%)
Apr 08, 2020 3.721 4.028 3.591 4.000 470,963 +0.32(+8.59%)
Apr 07, 2020 4.465 4.503 3.675 3.684 603,010 -0.56(-13.16%)
Apr 06, 2020 4.298 4.484 4.075 4.242 450,947 +0.13(+3.17%)
Apr 03, 2020 3.814 4.391 3.693 4.112 904,667 +0.33(+8.60%)
Apr 02, 2020 3.628 4.075 3.451 3.786 896,312 +0.20(+5.71%)
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.