Consol Energy Inc (NY: CEIX )

97.33 -0.37 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.767 7.134 5.441 7.059 1,722,363 +1.48(+26.50%)
Apr 29, 2020 5.348 5.850 5.264 5.581 938,008 +0.35(+6.76%)
Apr 28, 2020 4.650 5.255 4.650 5.227 512,899 +0.60(+12.85%)
Apr 27, 2020 4.464 4.650 4.046 4.632 342,125 +0.20(+4.62%)
Apr 24, 2020 4.762 4.864 4.055 4.427 518,010 -0.24(-5.18%)
Apr 23, 2020 5.385 5.581 4.595 4.669 735,791 -0.73(-13.45%)
Apr 22, 2020 5.181 5.520 5.060 5.395 633,730 +0.42(+8.41%)
Apr 21, 2020 4.623 5.106 4.604 4.976 707,153 +0.18(+3.68%)
Apr 20, 2020 4.911 5.106 4.483 4.799 627,361 -0.07(-1.34%)
Apr 17, 2020 4.744 5.069 4.650 4.864 465,112 +0.33(+7.39%)
Apr 16, 2020 5.023 5.032 4.325 4.530 581,193 -0.53(-10.48%)
Apr 15, 2020 5.376 5.376 4.939 5.060 389,616 -0.50(-9.03%)
Apr 14, 2020 5.460 5.841 5.227 5.562 716,466 +0.25(+4.73%)
Apr 13, 2020 5.116 5.581 4.930 5.311 701,850 +0.20(+4.01%)
Apr 09, 2020 4.083 5.134 3.972 5.106 1,105,260 +1.11(+27.67%)
Apr 08, 2020 3.720 4.027 3.590 3.999 471,059 +0.32(+8.59%)
Apr 07, 2020 4.464 4.502 3.674 3.683 603,132 -0.56(-13.16%)
Apr 06, 2020 4.297 4.483 4.074 4.241 451,038 +0.13(+3.17%)
Apr 03, 2020 3.813 4.390 3.692 4.111 904,851 +0.33(+8.60%)
Apr 02, 2020 3.627 4.074 3.451 3.785 896,494 +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.