Consol Energy Inc (NY: CEIX )

9.350 USD -0.290 (-3.01%)
Streaming Delayed Price Updated: 3:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

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.