Consol Energy Inc (NY: CEIX )

97.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.25 24.44 23.25 24.21 456,360 +1.15(+5.00%)
Sep 29, 2021 24.19 24.19 22.14 23.05 754,950 -1.07(-4.43%)
Sep 28, 2021 24.18 24.52 23.47 24.12 493,780 +0.25(+1.05%)
Sep 27, 2021 23.44 24.81 23.44 23.87 595,982 +0.98(+4.27%)
Sep 24, 2021 22.95 23.62 22.70 22.89 324,796 -0.55(-2.34%)
Sep 23, 2021 22.78 23.76 22.78 23.44 373,070 +0.65(+2.86%)
Sep 22, 2021 22.45 23.47 22.45 22.79 344,890 +0.83(+3.77%)
Sep 21, 2021 22.30 22.63 21.20 21.96 344,461 -0.15(-0.67%)
Sep 20, 2021 21.37 22.25 21.19 22.11 410,635 -0.42(-1.86%)
Sep 17, 2021 23.67 23.94 22.12 22.53 1,603,176 -1.15(-4.87%)
Sep 16, 2021 24.56 24.56 23.17 23.69 393,417 -1.09(-4.39%)
Sep 15, 2021 24.82 26.05 24.63 24.77 432,103 +0.37(+1.52%)
Sep 14, 2021 25.62 25.62 24.42 24.40 331,256 -1.00(-3.92%)
Sep 13, 2021 26.15 26.29 25.19 25.40 646,500 -0.41(-1.59%)
Sep 10, 2021 24.10 26.22 23.75 25.81 615,372 +2.15(+9.08%)
Sep 09, 2021 23.44 23.96 22.89 23.66 471,947 +0.08(+0.36%)
Sep 08, 2021 23.86 24.23 23.39 23.57 450,452 -0.48(-2.01%)
Sep 07, 2021 22.73 24.32 22.70 24.06 835,692 +1.37(+6.03%)
Sep 03, 2021 22.73 23.19 22.48 22.69 316,789 -0.07(-0.29%)
Sep 02, 2021 21.77 23.02 21.69 22.75 563,426 +1.20(+5.57%)
Sep 01, 2021 21.25 21.55 20.63 21.55 433,652 +0.32(+1.49%)
Aug 31, 2021 20.73 21.33 20.62 21.24 207,303 +0.52(+2.51%)
Aug 30, 2021 21.65 21.68 20.33 20.72 380,678 -0.81(-3.76%)
Aug 27, 2021 20.58 21.84 20.58 21.53 351,507 +1.22(+6.00%)
Aug 26, 2021 20.20 20.60 20.08 20.31 449,078 -0.30(-1.44%)
Aug 25, 2021 20.10 20.78 19.82 20.61 363,528 +0.47(+2.36%)
Aug 24, 2021 19.96 20.47 19.92 20.13 289,416 +0.29(+1.45%)
Aug 23, 2021 19.27 20.55 19.27 19.84 295,763 +0.98(+5.18%)
Aug 20, 2021 18.40 19.11 18.23 18.87 317,407 +0.23(+1.25%)
Aug 19, 2021 19.02 19.02 17.82 18.63 539,807 -0.89(-4.57%)
Aug 18, 2021 20.09 20.52 19.49 19.53 377,855 -0.57(-2.82%)
Aug 17, 2021 20.90 21.40 19.88 20.09 221,859 -1.00(-4.72%)
Aug 16, 2021 20.48 21.28 20.19 21.09 283,508 +0.23(+1.12%)
Aug 13, 2021 21.32 21.32 20.36 20.86 255,454 -0.51(-2.39%)
Aug 12, 2021 21.50 21.56 20.64 21.37 348,978 -0.24(-1.12%)
Aug 11, 2021 21.52 21.82 20.68 21.61 358,171 +0.03(+0.13%)
Aug 10, 2021 21.08 21.85 20.70 21.58 426,461 +0.96(+4.65%)
Aug 09, 2021 20.57 21.04 20.10 20.62 395,466 -0.17(-0.81%)
Aug 06, 2021 20.35 20.97 19.95 20.79 351,743 +1.10(+5.57%)
Aug 05, 2021 19.46 20.72 19.46 19.69 458,239 +0.74(+3.93%)
Aug 04, 2021 18.95 20.00 18.61 18.95 340,115 -0.29(-1.50%)
Aug 03, 2021 19.63 19.80 17.81 19.24 592,334 -0.07(-0.34%)
Aug 02, 2021 19.90 20.29 18.96 19.30 433,339 -0.24(-1.24%)
Jul 30, 2021 20.07 20.10 19.09 19.55 300,387 -0.87(-4.28%)
Jul 29, 2021 18.81 20.88 18.25 20.42 794,185 +1.97(+10.69%)
Jul 28, 2021 18.21 18.95 18.01 18.45 269,424 +0.22(+1.23%)
Jul 27, 2021 18.92 19.26 17.86 18.22 482,472 -1.11(-5.73%)
Jul 26, 2021 17.77 19.48 17.77 19.33 635,736 +1.67(+9.43%)
Jul 23, 2021 17.89 18.23 17.40 17.67 209,036 -0.33(-1.81%)
Jul 22, 2021 17.86 18.19 17.28 17.99 208,785 -0.03(-0.15%)
Jul 21, 2021 17.40 18.27 17.40 18.02 232,761 +1.07(+6.31%)
Jul 20, 2021 16.28 17.15 15.97 16.95 360,754 +0.74(+4.59%)
Jul 19, 2021 16.38 16.59 15.85 16.21 511,327 -0.73(-4.34%)
Jul 16, 2021 17.82 17.87 16.81 16.94 322,537 -0.73(-4.11%)
Jul 15, 2021 17.79 18.04 17.42 17.67 350,992 -0.27(-1.50%)
Jul 14, 2021 17.67 18.59 17.55 17.94 350,728 +0.49(+2.83%)
Jul 13, 2021 18.05 18.40 17.13 17.44 465,577 -0.73(-3.99%)
Jul 12, 2021 17.55 18.59 17.21 18.17 541,669 +0.65(+3.72%)
Jul 09, 2021 16.52 17.62 16.47 17.52 331,223 +1.36(+8.41%)
Jul 08, 2021 15.86 16.47 15.02 16.16 318,151 -0.29(-1.75%)
Jul 07, 2021 15.47 16.73 15.47 16.45 543,520 +0.87(+5.62%)
Jul 06, 2021 16.74 16.74 15.38 15.57 312,658 -1.16(-6.95%)
Jul 02, 2021 16.95 16.96 16.48 16.74 185,357 -0.20(-1.21%)
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.