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 30, 2020 4.177 4.410 4.075 4.121 430,960 -0.08(-1.99%)
Sep 29, 2020 4.326 4.382 4.047 4.205 560,772 -0.15(-3.42%)
Sep 28, 2020 4.140 4.410 3.991 4.354 392,224 +0.28(+6.85%)
Sep 25, 2020 4.354 4.437 4.047 4.075 406,433 -0.34(-7.79%)
Sep 24, 2020 4.484 4.568 4.261 4.419 240,341 +0.01(+0.21%)
Sep 23, 2020 4.856 5.005 4.344 4.410 349,645 -0.44(-9.02%)
Sep 22, 2020 4.912 4.977 4.763 4.847 233,353 -0.06(-1.14%)
Sep 21, 2020 5.135 5.182 4.651 4.903 404,653 -0.45(-8.35%)
Sep 18, 2020 4.949 5.591 4.931 5.349 1,032,477 +0.47(+9.73%)
Sep 17, 2020 4.968 5.182 4.828 4.875 293,772 -0.14(-2.78%)
Sep 16, 2020 4.782 5.024 4.717 5.014 274,949 +0.26(+5.48%)
Sep 15, 2020 4.521 4.828 4.400 4.754 282,941 +0.28(+6.24%)
Sep 14, 2020 4.298 4.530 4.149 4.475 283,956 +0.20(+4.79%)
Sep 11, 2020 4.354 4.382 4.158 4.270 285,610 -0.08(-1.92%)
Sep 10, 2020 4.205 4.563 4.093 4.354 772,199 +0.17(+4.00%)
Sep 09, 2020 4.112 4.251 3.907 4.186 696,794 +0.13(+3.21%)
Sep 08, 2020 4.279 4.279 3.907 4.056 778,698 -0.28(-6.44%)
Sep 04, 2020 4.679 4.698 4.140 4.335 654,637 -0.25(-5.48%)
Sep 03, 2020 4.633 4.772 4.512 4.586 359,623 -0.05(-1.00%)
Sep 02, 2020 4.763 4.763 4.437 4.633 500,808 -0.14(-2.92%)
Sep 01, 2020 4.837 4.921 4.614 4.772 454,419 -0.04(-0.77%)
Aug 31, 2020 4.977 5.051 4.782 4.810 317,544 -0.20(-3.90%)
Aug 28, 2020 5.024 5.210 4.726 5.005 353,439 +0.07(+1.32%)
Aug 27, 2020 4.800 4.991 4.736 4.940 340,479 +0.18(+3.71%)
Aug 26, 2020 4.670 4.837 4.633 4.763 198,416 +0.07(+1.39%)
Aug 25, 2020 4.800 4.921 4.586 4.698 296,968 +0.00(+0.00%)
Aug 24, 2020 4.707 4.763 4.558 4.698 537,753 +0.03(+0.60%)
Aug 21, 2020 4.679 4.771 4.614 4.670 360,641 -0.07(-1.38%)
Aug 20, 2020 4.744 4.819 4.577 4.735 345,764 -0.06(-1.17%)
Aug 19, 2020 5.098 5.098 4.744 4.791 299,142 -0.30(-5.85%)
Aug 18, 2020 5.312 5.312 4.986 5.089 276,723 -0.17(-3.19%)
Aug 17, 2020 5.144 5.275 5.114 5.256 215,475 +0.09(+1.80%)
Aug 14, 2020 4.996 5.247 4.921 5.163 251,965 +0.20(+4.13%)
Aug 13, 2020 5.107 5.219 4.949 4.958 202,709 -0.18(-3.44%)
Aug 12, 2020 5.331 5.340 4.983 5.135 249,280 -0.08(-1.60%)
Aug 11, 2020 5.191 5.535 5.163 5.219 409,880 +0.00(+0.00%)
Aug 10, 2020 4.875 5.284 4.698 5.219 389,664 +0.40(+8.30%)
Aug 07, 2020 4.819 4.865 4.558 4.819 320,008 +0.20(+4.23%)
Aug 06, 2020 4.754 4.796 4.563 4.624 483,771 -0.14(-2.93%)
Aug 05, 2020 5.256 5.321 4.744 4.763 443,525 -0.37(-7.25%)
Aug 04, 2020 5.312 5.470 5.098 5.135 374,706 -0.26(-4.83%)
Aug 03, 2020 5.396 5.554 5.279 5.396 272,391 -0.07(-1.36%)
Jul 31, 2020 5.470 5.507 5.117 5.470 368,703 -0.04(-0.68%)
Jul 30, 2020 5.414 5.554 5.163 5.507 207,851 -0.09(-1.66%)
Jul 29, 2020 5.098 5.600 5.061 5.600 428,210 +0.50(+9.85%)
Jul 28, 2020 5.117 5.210 4.893 5.098 215,004 -0.07(-1.26%)
Jul 27, 2020 4.996 5.228 4.922 5.163 214,725 +0.15(+2.97%)
Jul 24, 2020 5.219 5.293 5.005 5.014 244,548 -0.20(-3.92%)
Jul 23, 2020 5.061 5.479 4.996 5.219 389,582 +0.11(+2.19%)
Jul 22, 2020 5.117 5.275 5.079 5.107 209,639 -0.08(-1.61%)
Jul 21, 2020 5.210 5.461 5.079 5.191 282,550 +0.05(+0.90%)
Jul 20, 2020 5.451 5.554 5.079 5.144 336,091 -0.31(-5.63%)
Jul 17, 2020 5.340 5.665 5.340 5.451 393,857 +0.12(+2.27%)
Jul 16, 2020 5.191 5.358 5.061 5.331 221,021 +0.09(+1.78%)
Jul 15, 2020 5.340 5.349 5.061 5.238 388,915 +0.21(+4.26%)
Jul 14, 2020 4.865 5.303 4.772 5.024 366,497 +0.11(+2.27%)
Jul 13, 2020 5.107 5.210 4.865 4.912 279,383 -0.11(-2.22%)
Jul 10, 2020 4.772 5.061 4.661 5.024 291,845 +0.23(+4.85%)
Jul 09, 2020 4.931 5.014 4.568 4.791 418,178 -0.19(-3.74%)
Jul 08, 2020 4.791 4.996 4.689 4.977 308,486 +0.14(+2.88%)
Jul 07, 2020 4.921 5.089 4.810 4.837 438,276 -0.18(-3.52%)
Jul 06, 2020 4.977 5.265 4.763 5.014 392,086 +0.20(+4.26%)
Jul 02, 2020 4.800 4.914 4.698 4.810 299,692 +0.15(+3.19%)
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.