Consol Energy Inc (NY: CEIX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.73	32.20	30.91	31.71	210,700	+0.11(+0.35%)
Dec 28, 2018	31.28	32.22	30.54	31.60	139,400	+0.49(+1.58%)
Dec 27, 2018	30.86	31.28	29.90	31.11	134,778	-0.28(-0.89%)
Dec 26, 2018	29.70	31.45	29.36	31.39	213,578	+1.74(+5.87%)
Dec 24, 2018	29.34	30.45	29.34	29.65	171,400	-0.13(-0.44%)
Dec 21, 2018	31.37	31.66	29.52	29.78	778,700	-1.87(-5.91%)
Dec 20, 2018	32.00	32.94	31.58	31.65	319,464	-0.26(-0.81%)
Dec 19, 2018	33.08	33.86	31.76	31.91	231,362	-1.21(-3.65%)
Dec 18, 2018	32.06	33.87	31.49	33.12	310,254	+1.30(+4.09%)
Dec 17, 2018	32.43	33.25	31.66	31.82	385,437	-0.74(-2.27%)
Dec 14, 2018	32.87	33.99	32.36	32.56	258,800	-0.64(-1.93%)
Dec 13, 2018	32.95	33.92	32.61	33.20	403,427	+0.27(+0.82%)
Dec 12, 2018	33.26	33.73	32.67	32.93	327,850	-0.06(-0.18%)
Dec 11, 2018	32.68	33.35	31.70	32.99	594,312	+0.84(+2.61%)
Dec 10, 2018	32.46	33.15	31.68	32.15	796,075	-0.52(-1.59%)
Dec 07, 2018	33.49	34.43	32.59	32.67	309,600	-0.49(-1.48%)
Dec 06, 2018	33.30	33.65	32.46	33.16	440,605	-0.51(-1.51%)
Dec 04, 2018	35.29	35.51	33.44	33.67	408,200	-1.55(-4.40%)
Dec 03, 2018	34.86	35.40	33.55	35.22	403,588	+0.86(+2.50%)
Nov 30, 2018	34.35	34.81	33.69	34.36	406,400	-0.19(-0.55%)
Nov 29, 2018	34.95	35.43	34.34	34.55	206,472	-0.40(-1.14%)
Nov 28, 2018	34.18	35.36	33.37	34.95	254,504	+0.59(+1.72%)
Nov 27, 2018	34.00	34.83	33.17	34.36	264,390	+0.15(+0.44%)
Nov 26, 2018	35.18	36.14	33.67	34.21	323,303	-0.84(-2.40%)
Nov 23, 2018	35.39	35.48	34.73	35.05	100,100	-0.81(-2.26%)
Nov 21, 2018		35.86	35.86	35.86	0	+0.43(+1.21%)
Nov 20, 2018	36.32	36.53	34.53	35.43	287,297	-1.45(-3.93%)
Nov 19, 2018	38.24	38.79	36.56	36.88	315,309	-1.33(-3.48%)
Nov 16, 2018	38.65	38.95	37.26	38.21	435,400	-0.37(-0.96%)
Nov 15, 2018	40.18	40.68	38.38	38.58	512,563	-1.96(-4.83%)
Nov 14, 2018	41.98	41.98	39.74	40.54	226,567	-0.78(-1.89%)
Nov 13, 2018	40.03	41.95	40.03	41.32	327,192	+1.00(+2.48%)
Nov 12, 2018	41.18	41.23	39.63	40.32	251,030	-0.70(-1.71%)
Nov 09, 2018	40.00	41.41	39.84	41.02	407,100	+0.62(+1.53%)
Nov 08, 2018	39.76	40.90	38.76	40.40	257,456	+0.11(+0.27%)
Nov 07, 2018	41.34	41.34	38.87	40.29	291,532	-0.63(-1.54%)
Nov 06, 2018	39.78	41.44	39.40	40.92	458,855	+0.90(+2.25%)
Nov 05, 2018	38.48	40.48	38.22	40.02	426,250	+1.80(+4.71%)
Nov 02, 2018	37.59	38.47	36.28	38.22	582,900	+0.58(+1.54%)
Nov 01, 2018	38.70	39.60	35.89	37.64	1,093,566	-2.20(-5.52%)
Oct 31, 2018	39.50	40.24	38.90	39.84	320,630	+0.79(+2.02%)
Oct 30, 2018	38.90	40.17	38.12	39.05	233,265	-0.03(-0.08%)
Oct 29, 2018	39.76	40.64	38.80	39.08	259,916	-0.29(-0.74%)
Oct 26, 2018	38.34	39.73	37.85	39.37	387,000	+0.55(+1.42%)
Oct 25, 2018	37.61	39.35	37.14	38.82	362,110	+1.94(+5.26%)
Oct 24, 2018	39.50	39.72	36.84	36.88	317,650	-2.61(-6.61%)
Oct 23, 2018	38.93	39.99	38.21	39.49	215,464	-0.15(-0.38%)
Oct 22, 2018	39.55	40.48	39.33	39.64	214,843	+0.28(+0.71%)
Oct 19, 2018	40.58	40.97	39.32	39.36	245,100	-1.26(-3.10%)
Oct 18, 2018	40.44	41.20	39.99	40.62	276,460	+0.16(+0.40%)
Oct 17, 2018	40.51	40.82	40.00	40.46	158,234	-0.13(-0.32%)
Oct 16, 2018	39.42	41.31	39.12	40.59	376,374	+1.57(+4.02%)
Oct 15, 2018	38.52	39.60	38.32	39.02	226,950	+0.70(+1.83%)
Oct 12, 2018	39.11	39.27	37.61	38.32	364,900	-0.28(-0.73%)
Oct 11, 2018	38.45	39.69	38.15	38.60	260,232	-0.15(-0.39%)
Oct 10, 2018	40.46	41.01	38.60	38.75	384,161	-1.90(-4.67%)
Oct 09, 2018	40.33	41.31	40.29	40.65	300,987	+0.15(+0.37%)
Oct 08, 2018	39.70	40.72	39.54	40.50	218,648	+0.76(+1.91%)
Oct 05, 2018	39.70	40.23	39.25	39.74	210,600	+0.19(+0.48%)
Oct 04, 2018	39.61	40.02	38.55	39.55	533,076	-0.28(-0.70%)
Oct 03, 2018	40.85	41.36	38.89	39.83	762,234	-1.11(-2.71%)
Oct 02, 2018	40.61	41.86	40.57	40.94	424,213	+0.18(+0.44%)

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.