Consol Energy Inc (NY: CEIX )

95.78 +0.05 (+0.05%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.11 24.47 23.82 24.39 300,660 -0.17(-0.68%)
May 30, 2019 25.01 25.29 24.49 24.56 240,279 -0.33(-1.35%)
May 29, 2019 24.93 25.35 24.62 24.89 219,557 -0.33(-1.33%)
May 28, 2019 25.36 25.54 24.93 25.23 277,457 -0.11(-0.44%)
May 24, 2019 25.70 25.81 24.85 25.34 253,147 -0.07(-0.29%)
May 23, 2019 25.61 26.22 25.24 25.42 343,463 -0.77(-2.95%)
May 22, 2019 26.79 26.79 25.79 26.19 282,576 -0.79(-2.93%)
May 21, 2019 26.89 27.42 26.76 26.98 176,845 +0.24(+0.90%)
May 20, 2019 26.76 27.16 26.22 26.74 188,913 -0.21(-0.79%)
May 17, 2019 27.57 27.87 26.86 26.95 248,418 -0.94(-3.37%)
May 16, 2019 28.14 28.14 27.35 27.89 256,609 +0.06(+0.20%)
May 15, 2019 27.58 27.94 27.34 27.83 245,139 -0.04(-0.13%)
May 14, 2019 27.69 28.12 26.76 27.87 358,227 +0.24(+0.88%)
May 13, 2019 29.19 29.19 27.53 27.63 360,871 -1.79(-6.07%)
May 10, 2019 28.39 29.55 28.18 29.42 327,748 +0.89(+3.13%)
May 09, 2019 28.49 29.22 27.96 28.52 466,022 -0.46(-1.57%)
May 08, 2019 30.70 31.54 28.82 28.98 401,806 -0.69(-2.32%)
May 07, 2019 30.47 30.53 29.45 29.67 215,388 -1.20(-3.89%)
May 06, 2019 30.18 31.01 29.84 30.87 220,249 +0.24(+0.79%)
May 03, 2019 29.83 30.89 29.83 30.62 307,109 +1.02(+3.46%)
May 02, 2019 30.23 30.53 29.34 29.60 224,683 -0.81(-2.66%)
May 01, 2019 31.57 31.68 30.29 30.41 481,149 -1.13(-3.57%)
Apr 30, 2019 31.42 31.83 31.23 31.54 266,640 +0.03(+0.09%)
Apr 29, 2019 31.65 31.92 31.47 31.51 120,723 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.75 31.70 112,545 +0.69(+2.22%)
Apr 25, 2019 31.81 31.94 30.95 31.02 229,879 -0.94(-2.94%)
Apr 24, 2019 31.89 32.20 31.56 31.96 231,012 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.96 293,393 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.83 31.47 172,263 +0.56(+1.81%)
Apr 18, 2019 30.95 31.29 30.69 30.91 366,231 -0.38(-1.22%)
Apr 17, 2019 32.07 32.17 31.24 31.29 423,496 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.05 31.98 332,547 +0.61(+1.96%)
Apr 15, 2019 31.72 31.83 31.18 31.37 281,011 -0.35(-1.11%)
Apr 12, 2019 31.43 31.88 31.07 31.72 250,782 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.97 31.38 348,873 -0.30(-0.94%)
Apr 10, 2019 31.24 31.94 30.96 31.68 295,799 +0.58(+1.85%)
Apr 09, 2019 31.09 31.56 30.86 31.10 327,786 -0.08(-0.27%)
Apr 08, 2019 31.12 31.56 30.88 31.18 374,671 +0.06(+0.18%)
Apr 05, 2019 31.14 31.50 30.87 31.13 485,119 +0.17(+0.54%)
Apr 04, 2019 30.26 30.97 30.01 30.96 318,880 +0.64(+2.12%)
Apr 03, 2019 31.15 31.30 30.00 30.32 402,107 -0.64(-2.07%)
Apr 02, 2019 31.75 31.79 30.52 30.96 361,634 -0.84(-2.63%)
Apr 01, 2019 32.17 32.73 31.68 31.80 361,842 -0.04(-0.12%)
Mar 29, 2019 31.89 32.60 31.27 31.83 437,392 +0.34(+1.09%)
Mar 28, 2019 30.94 31.59 30.76 31.49 245,259 +0.55(+1.77%)
Mar 27, 2019 31.54 32.01 30.70 30.94 316,557 -0.74(-2.35%)
Mar 26, 2019 31.98 32.35 31.63 31.69 294,693 -0.14(-0.44%)
Mar 25, 2019 32.76 32.76 31.77 31.83 413,422 -0.94(-2.87%)
Mar 22, 2019 33.51 33.96 32.75 32.76 229,821 -1.09(-3.22%)
Mar 21, 2019 34.24 35.21 33.76 33.85 310,209 -0.54(-1.57%)
Mar 20, 2019 34.84 35.00 34.20 34.39 267,662 -0.58(-1.65%)
Mar 19, 2019 35.18 35.34 34.66 34.97 254,476 +0.02(+0.05%)
Mar 18, 2019 34.81 35.46 34.50 34.95 270,193 +0.18(+0.51%)
Mar 15, 2019 34.33 34.89 34.09 34.77 682,907 +0.59(+1.71%)
Mar 14, 2019 33.99 34.31 33.58 34.19 189,017 +0.32(+0.93%)
Mar 13, 2019 33.84 34.41 33.53 33.87 296,690 +0.24(+0.72%)
Mar 12, 2019 32.60 33.89 32.60 33.63 375,712 +0.92(+2.82%)
Mar 11, 2019 31.57 32.78 31.42 32.71 513,248 +1.39(+4.43%)
Mar 08, 2019 31.72 31.99 31.11 31.32 191,768 -0.56(-1.75%)
Mar 07, 2019 33.26 33.28 31.84 31.88 302,130 -1.14(-3.44%)
Mar 06, 2019 34.95 34.98 32.80 33.02 280,505 -1.79(-5.13%)
Mar 05, 2019 35.11 35.53 34.78 34.80 294,954 -0.19(-0.53%)
Mar 04, 2019 35.72 36.04 34.82 34.99 374,084 -0.71(-1.98%)
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.