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 (%)
Aug 31, 2020 4.976 5.050 4.781 4.809 317,608 -0.20(-3.90%)
Aug 28, 2020 5.023 5.209 4.725 5.004 353,511 +0.07(+1.32%)
Aug 27, 2020 4.799 4.990 4.735 4.939 340,548 +0.18(+3.71%)
Aug 26, 2020 4.669 4.837 4.632 4.762 198,456 +0.07(+1.39%)
Aug 25, 2020 4.799 4.920 4.585 4.697 297,029 +0.00(+0.00%)
Aug 24, 2020 4.706 4.762 4.557 4.697 537,862 +0.03(+0.60%)
Aug 21, 2020 4.678 4.770 4.613 4.669 360,714 -0.07(-1.38%)
Aug 20, 2020 4.744 4.818 4.576 4.734 345,834 -0.06(-1.16%)
Aug 19, 2020 5.097 5.097 4.744 4.790 299,203 -0.30(-5.85%)
Aug 18, 2020 5.311 5.311 4.985 5.088 276,779 -0.17(-3.19%)
Aug 17, 2020 5.143 5.274 5.113 5.255 215,519 +0.09(+1.80%)
Aug 14, 2020 4.995 5.246 4.920 5.162 252,016 +0.20(+4.13%)
Aug 13, 2020 5.106 5.218 4.948 4.957 202,750 -0.18(-3.44%)
Aug 12, 2020 5.329 5.339 4.982 5.134 249,330 -0.08(-1.60%)
Aug 11, 2020 5.190 5.534 5.162 5.218 409,963 +0.00(+0.00%)
Aug 10, 2020 4.874 5.283 4.697 5.218 389,744 +0.40(+8.30%)
Aug 07, 2020 4.818 4.864 4.557 4.818 320,073 +0.20(+4.23%)
Aug 06, 2020 4.753 4.795 4.562 4.623 483,869 -0.14(-2.93%)
Aug 05, 2020 5.255 5.320 4.744 4.762 443,615 -0.37(-7.25%)
Aug 04, 2020 5.311 5.469 5.097 5.134 374,782 -0.26(-4.83%)
Aug 03, 2020 5.395 5.553 5.278 5.395 272,446 -0.07(-1.36%)
Jul 31, 2020 5.469 5.506 5.116 5.469 368,778 -0.04(-0.68%)
Jul 30, 2020 5.413 5.553 5.162 5.506 207,893 -0.09(-1.66%)
Jul 29, 2020 5.097 5.599 5.060 5.599 428,296 +0.50(+9.85%)
Jul 28, 2020 5.116 5.209 4.892 5.097 215,048 -0.07(-1.26%)
Jul 27, 2020 4.995 5.227 4.921 5.162 214,768 +0.15(+2.97%)
Jul 24, 2020 5.218 5.292 5.004 5.013 244,597 -0.20(-3.92%)
Jul 23, 2020 5.060 5.478 4.995 5.218 389,661 +0.11(+2.19%)
Jul 22, 2020 5.116 5.274 5.078 5.106 209,682 -0.08(-1.61%)
Jul 21, 2020 5.209 5.460 5.078 5.190 282,607 +0.05(+0.90%)
Jul 20, 2020 5.450 5.553 5.078 5.143 336,159 -0.31(-5.63%)
Jul 17, 2020 5.339 5.664 5.339 5.450 393,937 +0.12(+2.27%)
Jul 16, 2020 5.190 5.357 5.060 5.329 221,066 +0.09(+1.78%)
Jul 15, 2020 5.339 5.348 5.060 5.236 388,994 +0.21(+4.26%)
Jul 14, 2020 4.864 5.302 4.771 5.023 366,572 +0.11(+2.27%)
Jul 13, 2020 5.106 5.209 4.864 4.911 279,440 -0.11(-2.22%)
Jul 10, 2020 4.771 5.060 4.660 5.023 291,904 +0.23(+4.85%)
Jul 09, 2020 4.930 5.013 4.567 4.790 418,263 -0.19(-3.74%)
Jul 08, 2020 4.790 4.995 4.688 4.976 308,549 +0.14(+2.88%)
Jul 07, 2020 4.920 5.088 4.809 4.837 438,365 -0.18(-3.53%)
Jul 06, 2020 4.976 5.264 4.762 5.013 392,166 +0.20(+4.26%)
Jul 02, 2020 4.799 4.913 4.697 4.809 299,753 +0.15(+3.19%)
Jul 01, 2020 4.716 4.906 4.595 4.660 403,650 -0.06(-1.18%)
Jun 30, 2020 4.883 4.911 4.650 4.716 790,066 -0.17(-3.43%)
Jun 29, 2020 4.744 5.116 4.744 4.883 390,864 +0.13(+2.74%)
Jun 26, 2020 5.088 5.088 4.716 4.753 624,450 -0.48(-9.24%)
Jun 25, 2020 4.855 5.441 4.734 5.236 760,945 +0.32(+6.43%)
Jun 24, 2020 5.078 5.209 4.818 4.920 677,756 -0.32(-6.04%)
Jun 23, 2020 5.311 5.460 4.967 5.236 897,202 +0.04(+0.72%)
Jun 22, 2020 5.581 5.813 5.181 5.199 899,391 -0.46(-8.06%)
Jun 19, 2020 5.720 5.999 5.515 5.655 2,043,011 -0.03(-0.49%)
Jun 18, 2020 6.018 6.167 5.636 5.683 796,621 -0.33(-5.56%)
Jun 17, 2020 6.873 6.873 5.990 6.018 837,255 -0.88(-12.80%)
Jun 16, 2020 6.864 7.106 6.576 6.901 472,222 +0.38(+5.85%)
Jun 15, 2020 6.222 6.669 5.962 6.520 490,142 -0.06(-0.85%)
Jun 12, 2020 7.180 7.366 6.232 6.576 606,387 -0.15(-2.21%)
Jun 11, 2020 7.785 7.785 6.622 6.725 562,766 -1.53(-18.58%)
Jun 10, 2020 8.724 8.743 8.250 8.259 566,739 -0.50(-5.73%)
Jun 09, 2020 8.845 9.254 8.482 8.762 610,602 -0.35(-3.88%)
Jun 08, 2020 7.943 9.199 7.943 9.115 1,101,437 +1.54(+20.39%)
Jun 05, 2020 7.041 7.785 7.041 7.571 688,637 +0.82(+12.12%)
Jun 04, 2020 6.148 6.790 5.971 6.753 407,016 +0.52(+8.36%)
Jun 03, 2020 6.167 6.604 6.148 6.232 381,173 +0.20(+3.40%)
Jun 02, 2020 6.315 6.427 5.981 6.027 451,465 -0.28(-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.