Consol Energy Inc (NY: CEIX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	38.40	38.83	38.15	38.35	426,925	+0.00(+0.00%)
Jun 28, 2018	37.50	38.44	36.68	38.35	729,935	+0.74(+1.97%)
Jun 27, 2018	41.70	41.70	37.49	37.61	836,715	-4.04(-9.70%)
Jun 26, 2018	40.70	42.50	40.47	41.65	604,828	+1.28(+3.17%)
Jun 25, 2018	41.41	41.65	40.07	40.37	419,755	-1.46(-3.49%)
Jun 22, 2018	42.10	42.38	40.39	41.83	3,013,397	+0.75(+1.83%)
Jun 21, 2018	40.94	41.41	40.78	41.08	358,293	-0.04(-0.10%)
Jun 20, 2018	41.06	41.45	40.04	41.12	303,985	+0.28(+0.69%)
Jun 19, 2018	41.40	41.71	40.10	40.84	514,397	-1.01(-2.41%)
Jun 18, 2018	42.06	42.59	41.41	41.85	375,753	-0.38(-0.90%)
Jun 15, 2018		43.98	42.01	42.23	986,743	-1.75(-3.98%)
Jun 14, 2018	43.81	44.40	43.05	43.98	439,782	+0.48(+1.10%)
Jun 13, 2018	43.38	44.85	42.62	43.50	703,589	+0.35(+0.81%)
Jun 12, 2018	43.93	44.37	42.94	43.15	515,801	-0.66(-1.51%)
Jun 11, 2018	43.98	44.85	43.79	43.81	393,324	-0.33(-0.75%)
Jun 08, 2018	46.34	46.56	43.71	44.14	378,396	-1.78(-3.88%)
Jun 07, 2018	46.96	47.48	45.31	45.92	560,035	-0.78(-1.67%)
Jun 06, 2018			45.13	46.70	360,863	-0.65(-1.37%)
Jun 05, 2018	45.55	48.12	45.55	47.35	537,212	+1.82(+4.00%)
Jun 04, 2018	46.34	47.12	44.76	45.53	349,213	-0.17(-0.37%)
Jun 01, 2018	44.39	45.90	44.26	45.70	722,909	+1.64(+3.72%)
May 31, 2018	43.60	44.58	43.60	44.06	239,736	+0.39(+0.89%)
May 30, 2018	43.45	44.96	43.24	43.67	214,058	+0.49(+1.13%)
May 29, 2018	41.43	43.41	41.43	43.18	257,856	+1.73(+4.17%)
May 25, 2018		41.45	41.45	41.45	0	-0.92(-2.17%)
May 24, 2018	42.51	42.86	41.94	42.37	557,074	-0.14(-0.33%)
May 23, 2018	43.41	43.41	42.28	42.51	282,957	-1.08(-2.48%)
May 22, 2018	43.91	45.68	43.53	43.59	175,371	-0.79(-1.78%)
May 21, 2018	44.09	44.44	43.40	44.38	258,540	+0.51(+1.16%)
May 18, 2018	43.76	44.29	43.30	43.87	385,242	-0.04(-0.09%)
May 17, 2018	43.78	44.55	43.28	43.91	385,182	+0.69(+1.60%)
May 16, 2018	44.07	44.85	42.97	43.22	317,869	-1.09(-2.46%)
May 15, 2018	44.02	44.58	42.74	44.31	671,335	+0.40(+0.91%)
May 14, 2018	43.13	44.59	43.13	43.91	802,052	+1.00(+2.33%)
May 11, 2018	42.49	43.81	42.43	42.91	595,093	+0.26(+0.61%)
May 10, 2018	43.08	43.46	41.88	42.65	929,586	-0.31(-0.72%)
May 09, 2018	42.42	43.50	41.65	42.96	824,156	+0.93(+2.21%)
May 08, 2018	40.12	42.81	39.81	42.03	833,683	+1.82(+4.53%)
May 07, 2018	39.30	41.22	38.99	40.21	729,403	+1.13(+2.89%)
May 04, 2018	35.44	39.12	35.18	39.08	615,832	+3.78(+10.71%)
May 03, 2018	32.15	35.39	32.11	35.30	850,737	+3.96(+12.64%)
May 02, 2018	31.02	32.10	30.63	31.34	953,428	+0.48(+1.56%)
May 01, 2018	31.13	31.25	30.27	30.86	480,578	-0.59(-1.88%)
Apr 30, 2018	31.07	32.05	31.06	31.45	268,204	+0.24(+0.77%)
Apr 27, 2018	32.52	32.83	30.84	31.21	350,644	-1.41(-4.32%)
Apr 26, 2018	33.02	33.69	32.41	32.62	182,100	-0.26(-0.79%)
Apr 25, 2018	32.33	33.64	32.15	32.88	223,963	+0.34(+1.04%)
Apr 24, 2018	33.81	33.81	31.15	32.54	385,555	-1.33(-3.93%)
Apr 23, 2018	33.89	34.88	32.71	33.87	198,930	-0.04(-0.12%)
Apr 20, 2018	34.87	34.97	33.54	33.91	159,821	-1.00(-2.86%)
Apr 19, 2018	34.76	36.17	34.36	34.91	346,693	+0.26(+0.75%)
Apr 18, 2018	32.64	34.89	32.50	34.65	954,028	+2.26(+6.98%)
Apr 17, 2018	30.77	32.67	30.52	32.39	759,224	+1.82(+5.95%)
Apr 16, 2018	31.68	32.00	29.16	30.57	978,872	-0.95(-3.01%)
Apr 13, 2018	31.00	31.62	30.76	31.52	301,317	+0.58(+1.87%)
Apr 12, 2018	31.17	31.30	30.88	30.94	159,449	-0.20(-0.64%)
Apr 11, 2018	30.99	31.76	30.92	31.14	353,350	+0.04(+0.13%)
Apr 10, 2018	30.14	31.30	30.07	31.10	258,780	+1.36(+4.57%)
Apr 09, 2018	29.44	30.16	29.28	29.74	279,402	+0.39(+1.33%)
Apr 06, 2018	29.90	30.30	29.08	29.35	278,153	-0.48(-1.61%)
Apr 05, 2018	29.29	30.05	29.03	29.83	339,388	+0.76(+2.61%)
Apr 04, 2018	28.83	29.28	28.73	29.07	224,092	-0.11(-0.38%)
Apr 03, 2018	28.78	30.16	28.78	29.18	369,505	+0.68(+2.39%)

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.