Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 30.95 31.35 30.76 31.06 270,694 +0.03(+0.09%)
Apr 29, 2019 31.17 31.44 31.00 31.04 122,558 -0.19(-0.62%)
Apr 26, 2019 30.70 31.26 30.29 31.23 114,256 +0.68(+2.22%)
Apr 25, 2019 31.33 31.46 30.49 30.55 233,374 -0.93(-2.94%)
Apr 24, 2019 31.41 31.72 31.09 31.48 234,524 +0.00(+0.00%)
Apr 23, 2019 30.98 31.71 30.60 31.48 297,853 +0.48(+1.54%)
Apr 22, 2019 30.46 31.39 30.37 31.00 174,881 +0.55(+1.81%)
Apr 18, 2019 30.49 30.83 30.23 30.45 371,799 -0.38(-1.22%)
Apr 17, 2019 31.59 31.69 30.77 30.83 429,934 -0.68(-2.15%)
Apr 16, 2019 30.85 31.76 30.58 31.50 337,602 +0.60(+1.96%)
Apr 15, 2019 31.25 31.35 30.72 30.90 285,283 -0.35(-1.11%)
Apr 12, 2019 30.95 31.40 30.61 31.25 254,595 +0.34(+1.10%)
Apr 11, 2019 31.22 31.50 30.51 30.91 354,177 -0.29(-0.94%)
Apr 10, 2019 30.77 31.46 30.50 31.20 300,296 +0.57(+1.85%)
Apr 09, 2019 30.62 31.09 30.40 30.63 332,769 -0.08(-0.27%)
Apr 08, 2019 30.65 31.09 30.41 30.72 380,367 +0.05(+0.18%)
Apr 05, 2019 30.67 31.03 30.40 30.66 492,494 +0.16(+0.54%)
Apr 04, 2019 29.81 30.51 29.56 30.50 323,728 +0.63(+2.12%)
Apr 03, 2019 30.68 30.83 29.55 29.86 408,220 -0.63(-2.07%)
Apr 02, 2019 31.28 31.31 30.07 30.50 367,132 -0.82(-2.63%)
Apr 01, 2019 31.69 32.24 31.20 31.32 367,343 -0.04(-0.12%)
Mar 29, 2019 31.41 32.11 30.80 31.36 444,041 +0.34(+1.09%)
Mar 28, 2019 30.48 31.12 30.29 31.02 248,988 +0.54(+1.77%)
Mar 27, 2019 31.06 31.53 30.24 30.48 321,369 -0.73(-2.35%)
Mar 26, 2019 31.50 31.86 31.16 31.21 299,173 -0.14(-0.44%)
Mar 25, 2019 32.27 32.27 31.29 31.35 419,707 -0.93(-2.87%)
Mar 22, 2019 33.01 33.45 32.26 32.27 233,315 -1.07(-3.22%)
Mar 21, 2019 33.73 34.68 33.26 33.35 314,925 -0.53(-1.57%)
Mar 20, 2019 34.32 34.47 33.69 33.88 271,731 -0.57(-1.65%)
Mar 19, 2019 34.66 34.81 34.14 34.45 258,345 +0.02(+0.05%)
Mar 18, 2019 34.29 34.93 33.98 34.43 274,300 +0.17(+0.51%)
Mar 15, 2019 33.81 34.36 33.58 34.25 693,290 +0.58(+1.71%)
Mar 14, 2019 33.48 33.80 33.08 33.68 191,890 +0.31(+0.93%)
Mar 13, 2019 33.34 33.90 33.03 33.36 301,200 +0.24(+0.72%)
Mar 12, 2019 32.11 33.38 32.11 33.13 381,424 +0.91(+2.82%)
Mar 11, 2019 31.10 32.29 30.95 32.22 521,051 +1.37(+4.43%)
Mar 08, 2019 31.25 31.51 30.64 30.85 194,684 -0.55(-1.75%)
Mar 07, 2019 32.76 32.78 31.37 31.40 306,723 -1.12(-3.44%)
Mar 06, 2019 34.43 34.45 32.31 32.52 284,769 -1.76(-5.13%)
Mar 05, 2019 34.58 35.00 34.26 34.28 299,438 -0.18(-0.53%)
Mar 04, 2019 35.19 35.50 34.30 34.46 379,771 -0.70(-1.98%)
Mar 01, 2019 35.00 35.20 34.22 35.16 200,468 +0.38(+1.11%)
Feb 28, 2019 35.20 35.26 34.14 34.78 210,168 -0.34(-0.97%)
Feb 27, 2019 34.38 35.23 34.18 35.11 200,690 +0.97(+2.84%)
Feb 26, 2019 33.95 34.46 33.88 34.14 204,738 +0.27(+0.78%)
Feb 25, 2019 34.20 34.20 33.40 33.88 194,795 -0.25(-0.72%)
Feb 22, 2019 34.41 34.92 33.98 34.13 184,535 -0.15(-0.43%)
Feb 21, 2019 34.12 34.40 33.70 34.27 248,039 +0.29(+0.86%)
Feb 20, 2019 33.52 34.04 33.08 33.98 247,429 +0.59(+1.76%)
Feb 19, 2019 33.01 33.63 32.96 33.39 231,049 +0.36(+1.08%)
Feb 15, 2019 33.00 33.23 32.67 33.03 174,604 +0.18(+0.56%)
Feb 14, 2019 32.28 33.03 32.28 32.85 282,239 +0.44(+1.36%)
Feb 13, 2019 31.38 32.56 31.31 32.41 292,561 +1.04(+3.30%)
Feb 12, 2019 31.97 32.04 30.81 31.38 303,448 -0.23(-0.72%)
Feb 11, 2019 30.88 32.70 30.50 31.61 326,925 +1.15(+3.79%)
Feb 08, 2019 31.35 31.41 30.07 30.45 266,599 -1.02(-3.23%)
Feb 07, 2019 34.27 34.27 31.19 31.47 307,672 -0.35(-1.09%)
Feb 06, 2019 32.37 32.56 31.41 31.82 233,360 -0.55(-1.70%)
Feb 05, 2019 32.43 32.84 32.13 32.37 128,140 +0.02(+0.06%)
Feb 04, 2019 31.88 32.69 31.78 32.35 219,603 +0.41(+1.29%)
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.