Consol Energy Inc (NY: CEIX )

97.85 +3.52 (+3.73%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,885 -0.29(-2.29%)
Oct 30, 2019 12.98 13.01 12.57 12.59 331,596 -0.44(-3.36%)
Oct 29, 2019 13.35 13.40 12.68 13.03 505,244 -0.50(-3.71%)
Oct 28, 2019 13.51 13.64 13.33 13.53 215,499 +0.05(+0.34%)
Oct 25, 2019 13.51 13.77 13.45 13.49 200,409 -0.13(-0.96%)
Oct 24, 2019 14.07 14.17 13.44 13.62 212,430 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,102 +0.33(+2.39%)
Oct 22, 2019 13.51 13.84 13.20 13.63 326,008 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,049 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,608 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,061 -0.33(-2.28%)
Oct 16, 2019 14.30 15.23 14.19 14.30 461,113 -0.01(-0.07%)
Oct 15, 2019 14.21 14.93 14.07 14.30 242,528 +0.06(+0.39%)
Oct 14, 2019 14.20 14.63 14.00 14.25 292,290 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,168 +0.65(+4.75%)
Oct 10, 2019 13.56 13.94 13.40 13.71 325,235 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.37 165,968 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.84 13.04 439,539 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.37 295,184 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.39 13.64 392,539 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.64 285,290 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.51 289,725 -0.04(-0.27%)
Oct 01, 2019 14.61 15.00 13.36 13.55 570,636 -0.99(-6.78%)
Sep 30, 2019 14.32 14.84 14.05 14.54 414,311 +0.13(+0.90%)
Sep 27, 2019 14.56 14.91 14.38 14.41 301,366 -0.22(-1.53%)
Sep 26, 2019 14.74 14.90 14.37 14.63 428,258 -0.17(-1.13%)
Sep 25, 2019 14.41 15.03 14.34 14.80 263,645 +0.34(+2.38%)
Sep 24, 2019 15.24 15.42 14.43 14.45 437,748 -0.87(-5.65%)
Sep 23, 2019 15.10 15.57 15.02 15.32 257,403 +0.08(+0.55%)
Sep 20, 2019 15.60 15.86 14.93 15.23 793,680 -0.31(-1.97%)
Sep 19, 2019 15.78 16.02 15.52 15.54 334,763 -0.18(-1.12%)
Sep 18, 2019 16.10 16.38 15.40 15.72 322,674 -0.50(-3.10%)
Sep 17, 2019 16.05 16.43 15.90 16.22 340,667 +0.00(+0.00%)
Sep 16, 2019 16.55 16.55 15.87 16.22 277,453 +0.18(+1.10%)
Sep 13, 2019 16.39 16.67 15.87 16.04 399,420 -0.16(-0.98%)
Sep 12, 2019 16.90 17.11 16.03 16.20 465,114 -0.90(-5.27%)
Sep 11, 2019 17.42 17.86 16.95 17.10 363,847 -0.12(-0.70%)
Sep 10, 2019 16.27 17.25 16.13 17.23 409,335 +0.97(+5.95%)
Sep 09, 2019 15.54 16.33 15.19 16.26 389,249 +0.84(+5.43%)
Sep 06, 2019 15.45 15.63 15.23 15.42 313,623 -0.02(-0.12%)
Sep 05, 2019 15.74 16.09 15.43 15.44 387,056 -0.07(-0.42%)
Sep 04, 2019 15.50 15.90 15.41 15.50 250,258 +0.30(+1.96%)
Sep 03, 2019 15.29 15.68 14.96 15.21 279,121 -0.38(-2.45%)
Aug 30, 2019 15.68 16.01 15.32 15.59 364,262 +0.04(+0.24%)
Aug 29, 2019 15.43 15.72 15.34 15.55 217,687 +0.32(+2.08%)
Aug 28, 2019 15.36 15.63 14.81 15.23 311,565 +0.21(+1.42%)
Aug 27, 2019 15.50 15.61 14.92 15.02 335,579 -0.40(-2.59%)
Aug 26, 2019 15.26 15.47 14.84 15.42 252,701 +0.15(+0.97%)
Aug 23, 2019 15.81 15.81 15.09 15.27 391,894 -0.60(-3.75%)
Aug 22, 2019 16.41 16.52 15.86 15.87 332,287 -0.54(-3.29%)
Aug 21, 2019 16.88 17.27 16.39 16.41 334,996 -0.20(-1.23%)
Aug 20, 2019 16.61 17.02 16.35 16.61 347,079 -0.18(-1.05%)
Aug 19, 2019 16.32 16.86 16.09 16.79 483,565 +0.74(+4.64%)
Aug 16, 2019 15.54 16.18 15.31 16.04 439,523 +0.57(+3.67%)
Aug 15, 2019 15.68 15.94 15.21 15.48 367,667 -0.24(-1.54%)
Aug 14, 2019 15.74 16.10 15.41 15.72 602,769 -0.36(-2.26%)
Aug 13, 2019 15.98 17.04 15.92 16.08 559,885 -0.09(-0.57%)
Aug 12, 2019 16.40 16.56 15.61 16.17 350,806 -0.36(-2.19%)
Aug 09, 2019 16.86 16.87 16.42 16.54 433,287 -0.33(-1.98%)
Aug 08, 2019 17.48 17.52 16.77 16.87 396,261 -0.03(-0.17%)
Aug 07, 2019 16.86 17.49 16.61 16.90 406,936 -0.54(-3.09%)
Aug 06, 2019 18.68 18.68 16.87 17.44 636,206 -0.35(-1.99%)
Aug 05, 2019 18.33 18.39 17.43 17.79 638,471 -0.97(-5.16%)
Aug 02, 2019 19.16 19.40 18.55 18.76 444,039 -0.44(-2.28%)
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.