Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.41 38.79 37.11 37.97 505,650 -0.53(-1.38%)
Sep 27, 2018 38.61 39.44 37.91 38.50 481,959 +0.07(+0.17%)
Sep 26, 2018 39.30 39.72 38.19 38.43 593,417 -0.89(-2.27%)
Sep 25, 2018 39.29 39.76 38.89 39.32 427,048 +0.10(+0.26%)
Sep 24, 2018 38.90 39.35 38.69 39.22 324,307 +0.45(+1.15%)
Sep 21, 2018 39.11 39.40 37.77 38.77 1,474,277 -0.54(-1.37%)
Sep 20, 2018 38.68 39.34 38.39 39.31 420,523 +0.68(+1.76%)
Sep 19, 2018 39.04 39.44 38.48 38.63 338,609 -0.37(-0.95%)
Sep 18, 2018 38.89 39.78 38.42 39.01 401,410 +0.25(+0.65%)
Sep 17, 2018 38.59 39.85 38.35 38.76 471,158 +0.26(+0.68%)
Sep 14, 2018 40.56 40.73 38.37 38.50 522,742 -1.85(-4.59%)
Sep 13, 2018 43.35 43.91 40.09 40.35 618,124 -3.40(-7.76%)
Sep 12, 2018 42.65 44.18 42.55 43.74 380,535 +1.17(+2.75%)
Sep 11, 2018 42.23 42.71 41.22 42.57 259,740 -0.20(-0.46%)
Sep 10, 2018 41.66 43.03 41.09 42.77 488,122 +1.84(+4.50%)
Sep 07, 2018 40.94 41.68 40.48 40.92 201,658 -0.14(-0.34%)
Sep 06, 2018 39.70 41.50 39.70 41.06 268,962 +1.43(+3.61%)
Sep 05, 2018 40.49 40.91 39.27 39.63 235,524 -0.84(-2.07%)
Sep 04, 2018 39.81 40.74 39.27 40.47 318,773 +0.56(+1.40%)
Aug 31, 2018 39.91 39.91 39.91 0 +0.93(+2.39%)
Aug 30, 2018 39.18 40.06 38.13 38.98 243,052 -0.33(-0.83%)
Aug 29, 2018 38.28 39.51 38.04 39.30 237,172 +0.99(+2.57%)
Aug 28, 2018 39.39 39.49 37.84 38.32 232,182 -0.88(-2.25%)
Aug 27, 2018 38.80 39.83 38.80 39.20 216,892 +0.59(+1.52%)
Aug 24, 2018 38.73 39.51 38.25 38.62 135,979 -0.07(-0.19%)
Aug 23, 2018 38.94 39.04 38.19 38.69 221,510 -0.21(-0.55%)
Aug 22, 2018 39.60 39.71 38.28 38.90 208,835 -0.63(-1.60%)
Aug 21, 2018 40.16 40.47 39.45 39.54 219,083 -0.44(-1.09%)
Aug 20, 2018 39.78 40.25 39.61 39.97 130,268 +0.24(+0.61%)
Aug 17, 2018 38.74 40.23 38.74 39.73 223,157 +0.88(+2.27%)
Aug 16, 2018 39.05 39.52 38.47 38.85 211,449 +0.17(+0.43%)
Aug 15, 2018 40.06 40.60 38.40 38.68 250,497 -1.72(-4.26%)
Aug 14, 2018 40.21 41.17 39.69 40.40 186,723 +0.33(+0.84%)
Aug 13, 2018 40.24 40.86 39.50 40.07 199,762 -0.33(-0.83%)
Aug 10, 2018 40.40 41.00 39.70 40.40 626,796 -0.26(-0.64%)
Aug 09, 2018 41.06 41.41 40.37 40.66 341,080 -0.60(-1.44%)
Aug 08, 2018 41.92 42.10 40.63 41.26 420,218 -0.60(-1.44%)
Aug 07, 2018 41.93 42.19 40.97 41.86 675,266 +0.26(+0.63%)
Aug 06, 2018 41.38 42.44 40.88 41.60 392,908 -0.04(-0.09%)
Aug 03, 2018 43.03 43.31 40.88 41.64 556,387 -1.51(-3.49%)
Aug 02, 2018 38.63 44.05 38.26 43.15 768,353 +4.47(+11.54%)
Aug 01, 2018 38.39 39.03 37.77 38.68 379,453 -0.05(-0.12%)
Jul 31, 2018 37.73 39.04 37.56 38.73 355,657 +1.08(+2.87%)
Jul 30, 2018 38.23 38.60 37.35 37.65 233,744 -0.47(-1.22%)
Jul 27, 2018 39.15 39.30 37.67 38.11 292,490 -1.20(-3.05%)
Jul 26, 2018 37.94 39.45 37.90 39.31 324,990 +1.31(+3.45%)
Jul 25, 2018 38.34 38.35 36.77 38.00 392,612 -0.42(-1.09%)
Jul 24, 2018 38.95 39.54 38.20 38.42 352,606 -0.08(-0.22%)
Jul 23, 2018 39.14 39.50 38.29 38.50 363,215 -0.80(-2.04%)
Jul 20, 2018 39.16 39.78 38.98 39.30 711,256 +0.19(+0.48%)
Jul 19, 2018 39.26 39.53 38.58 39.12 758,384 +0.07(+0.19%)
Jul 18, 2018 37.95 39.21 37.73 39.04 504,012 +1.06(+2.79%)
Jul 17, 2018 37.70 38.13 37.16 37.98 470,003 +0.25(+0.67%)
Jul 16, 2018 37.21 38.00 36.88 37.73 659,001 +1.04(+2.84%)
Jul 13, 2018 37.07 36.69 551,495 +1.01(+2.84%)
Jul 12, 2018 36.56 36.56 35.46 35.68 598,906 -0.72(-1.97%)
Jul 11, 2018 35.88 36.50 35.21 36.39 504,344 +0.07(+0.18%)
Jul 10, 2018 36.75 36.94 35.57 36.33 409,035 -0.01(-0.03%)
Jul 09, 2018 36.48 35.54 36.34 354,589 +0.70(+1.96%)
Jul 06, 2018 36.78 37.21 35.62 35.64 399,493 -1.43(-3.86%)
Jul 05, 2018 36.53 37.09 36.32 37.07 247,864 +0.73(+2.00%)
Jul 03, 2018 36.35 36.35 36.35 0 +0.72(+2.01%)
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.