Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.884 4.912 4.651 4.717 789,906 -0.17(-3.43%)
Jun 29, 2020 4.744 5.117 4.744 4.884 390,785 +0.13(+2.74%)
Jun 26, 2020 5.089 5.089 4.717 4.754 624,323 -0.48(-9.24%)
Jun 25, 2020 4.856 5.442 4.735 5.238 760,791 +0.32(+6.43%)
Jun 24, 2020 5.079 5.210 4.819 4.921 677,619 -0.32(-6.04%)
Jun 23, 2020 5.312 5.461 4.968 5.238 897,020 +0.04(+0.72%)
Jun 22, 2020 5.582 5.814 5.182 5.200 899,209 -0.46(-8.06%)
Jun 19, 2020 5.721 6.000 5.517 5.656 2,042,596 -0.03(-0.49%)
Jun 18, 2020 6.019 6.168 5.638 5.684 796,460 -0.33(-5.56%)
Jun 17, 2020 6.875 6.875 5.991 6.019 837,085 -0.88(-12.80%)
Jun 16, 2020 6.866 7.107 6.577 6.903 472,126 +0.38(+5.85%)
Jun 15, 2020 6.224 6.670 5.963 6.521 490,042 -0.06(-0.85%)
Jun 12, 2020 7.182 7.368 6.233 6.577 606,264 -0.15(-2.21%)
Jun 11, 2020 7.787 7.787 6.624 6.726 562,652 -1.53(-18.58%)
Jun 10, 2020 8.726 8.745 8.252 8.261 566,624 -0.50(-5.73%)
Jun 09, 2020 8.847 9.256 8.484 8.763 610,478 -0.35(-3.88%)
Jun 08, 2020 7.945 9.201 7.945 9.117 1,101,213 +1.54(+20.39%)
Jun 05, 2020 7.042 7.787 7.042 7.573 688,497 +0.82(+12.12%)
Jun 04, 2020 6.149 6.791 5.972 6.754 406,933 +0.52(+8.36%)
Jun 03, 2020 6.168 6.605 6.149 6.233 381,096 +0.20(+3.40%)
Jun 02, 2020 6.317 6.428 5.982 6.028 451,373 -0.28(-4.42%)
Jun 01, 2020 6.298 6.531 6.252 6.307 228,005 -0.03(-0.44%)
May 29, 2020 6.996 7.061 6.252 6.335 624,431 -0.73(-10.28%)
May 28, 2020 6.884 7.182 6.549 7.061 528,815 +0.25(+3.69%)
May 27, 2020 6.652 6.866 6.335 6.810 369,450 +0.31(+4.72%)
May 26, 2020 6.698 6.712 6.289 6.503 454,322 +0.06(+0.87%)
May 22, 2020 6.428 6.559 6.159 6.447 233,261 -0.04(-0.57%)
May 21, 2020 6.735 6.875 6.354 6.484 412,417 -0.31(-4.52%)
May 20, 2020 6.419 6.977 6.359 6.791 409,063 +0.46(+7.20%)
May 19, 2020 6.382 6.679 6.047 6.335 342,676 -0.06(-0.87%)
May 18, 2020 5.740 6.540 5.665 6.391 521,907 +0.84(+15.08%)
May 15, 2020 5.898 6.103 5.526 5.554 796,851 -0.21(-3.71%)
May 14, 2020 5.712 5.982 5.405 5.768 446,864 -0.06(-0.96%)
May 13, 2020 6.465 6.577 5.749 5.824 697,181 -0.73(-11.21%)
May 12, 2020 6.828 7.005 6.512 6.559 529,238 -0.33(-4.86%)
May 11, 2020 6.010 6.977 5.865 6.893 682,398 +0.21(+3.20%)
May 08, 2020 5.572 6.810 5.572 6.679 658,399 +1.22(+22.32%)
May 07, 2020 5.777 6.038 5.414 5.461 254,362 -0.26(-4.55%)
May 06, 2020 6.168 6.363 5.675 5.721 295,743 -0.46(-7.38%)
May 05, 2020 6.763 7.070 6.112 6.177 573,407 -0.40(-6.08%)
May 04, 2020 6.242 6.707 6.075 6.577 410,902 +0.15(+2.32%)
May 01, 2020 6.791 7.033 6.326 6.428 954,974 -0.63(-8.96%)
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.