Consol Energy Inc (NY: CEIX )

12.18 USD +0.86 (+7.60%)
Official Closing Price Updated: 7:54 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.250 5.280 5.000 5.070 734,839 -0.18(-3.43%)
Jun 29, 2020 5.100 5.500 5.100 5.250 363,542 +0.14(+2.74%)
Jun 26, 2020 5.470 5.470 5.070 5.110 580,800 -0.52(-9.24%)
Jun 25, 2020 5.220 5.850 5.090 5.630 707,754 +0.34(+6.43%)
Jun 24, 2020 5.460 5.600 5.180 5.290 630,380 -0.34(-6.04%)
Jun 23, 2020 5.710 5.870 5.340 5.630 834,486 +0.04(+0.72%)
Jun 22, 2020 6.000 6.250 5.570 5.590 836,522 -0.49(-8.06%)
Jun 19, 2020 6.150 6.450 5.930 6.080 1,900,200 -0.03(-0.49%)
Jun 18, 2020 6.470 6.630 6.060 6.110 740,936 -0.36(-5.56%)
Jun 17, 2020 7.390 7.390 6.440 6.470 778,729 -0.95(-12.80%)
Jun 16, 2020 7.380 7.640 7.070 7.420 439,213 +0.41(+5.85%)
Jun 15, 2020 6.690 7.170 6.410 7.010 455,880 -0.06(-0.85%)
Jun 12, 2020 7.720 7.920 6.700 7.070 564,000 -0.16(-2.21%)
Jun 11, 2020 8.370 8.370 7.120 7.230 523,428 -1.65(-18.58%)
Jun 10, 2020 9.380 9.400 8.870 8.880 527,123 -0.54(-5.73%)
Jun 09, 2020 9.510 9.950 9.120 9.420 567,920 -0.38(-3.88%)
Jun 08, 2020 8.540 9.890 8.540 9.800 1,024,444 +1.66(+20.39%)
Jun 05, 2020 7.570 8.370 7.570 8.140 640,500 +0.88(+12.12%)
Jun 04, 2020 6.610 7.300 6.420 7.260 378,565 +0.56(+8.36%)
Jun 03, 2020 6.630 7.100 6.610 6.700 354,529 +0.22(+3.40%)
Jun 02, 2020 6.790 6.910 6.430 6.480 419,907 -0.30(-4.42%)
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.