Consol Energy Inc (NY: CEIX )

97.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.66 33.09 32.22 33.05 243,631 +0.43(+1.31%)
Jan 30, 2019 32.17 33.06 32.05 32.63 164,219 +0.80(+2.51%)
Jan 29, 2019 32.30 32.73 31.78 31.83 123,987 -0.33(-1.04%)
Jan 28, 2019 31.97 32.34 31.56 32.16 168,998 -0.12(-0.37%)
Jan 25, 2019 31.74 32.56 31.74 32.28 128,025 +0.81(+2.57%)
Jan 24, 2019 32.42 32.58 30.87 31.47 249,607 -0.93(-2.87%)
Jan 23, 2019 31.71 32.78 31.71 32.40 263,304 +0.88(+2.80%)
Jan 22, 2019 31.48 31.82 30.79 31.52 164,311 -0.20(-0.62%)
Jan 18, 2019 31.84 31.98 31.17 31.71 255,405 +0.06(+0.18%)
Jan 17, 2019 30.28 31.72 30.28 31.66 301,895 +1.18(+3.88%)
Jan 16, 2019 29.69 30.71 29.69 30.48 234,796 +0.75(+2.54%)
Jan 15, 2019 30.10 30.55 29.18 29.72 260,673 -0.41(-1.36%)
Jan 14, 2019 30.58 31.27 29.96 30.13 208,179 -0.72(-2.32%)
Jan 11, 2019 30.17 30.97 30.17 30.85 370,961 +0.49(+1.62%)
Jan 10, 2019 29.86 30.62 29.62 30.36 413,019 +0.06(+0.18%)
Jan 09, 2019 30.52 30.95 30.09 30.30 287,047 -0.07(-0.25%)
Jan 08, 2019 30.59 30.63 29.96 30.37 253,856 +0.20(+0.65%)
Jan 07, 2019 30.59 30.95 29.64 30.18 266,529 -0.30(-0.98%)
Jan 04, 2019 29.73 31.25 29.40 30.48 316,891 +1.18(+4.03%)
Jan 03, 2019 30.04 30.04 29.12 29.29 252,517 -0.81(-2.69%)
Jan 02, 2019 29.26 30.65 28.65 30.10 187,536 +0.60(+2.05%)
Dec 31, 2018 29.52 29.96 28.76 29.50 226,489 +0.10(+0.35%)
Dec 28, 2018 29.10 29.97 28.41 29.40 149,846 +0.46(+1.58%)
Dec 27, 2018 28.71 29.10 27.82 28.94 144,877 -0.26(-0.89%)
Dec 26, 2018 27.63 29.26 27.31 29.20 229,583 +1.62(+5.87%)
Dec 24, 2018 27.29 28.33 27.29 27.58 184,244 -0.12(-0.44%)
Dec 21, 2018 29.18 29.45 27.46 27.70 837,054 -1.74(-5.91%)
Dec 20, 2018 29.77 30.64 29.38 29.44 343,403 -0.24(-0.81%)
Dec 19, 2018 30.77 31.50 29.55 29.69 248,699 -1.13(-3.65%)
Dec 18, 2018 29.82 31.51 29.29 30.81 333,503 +1.21(+4.09%)
Dec 17, 2018 30.17 30.93 29.45 29.60 414,320 -0.69(-2.27%)
Dec 14, 2018 30.58 31.62 30.10 30.29 278,193 -0.60(-1.93%)
Dec 13, 2018 30.65 31.56 30.34 30.89 433,658 +0.25(+0.82%)
Dec 12, 2018 30.94 31.38 30.39 30.63 352,418 -0.06(-0.18%)
Dec 11, 2018 30.40 31.03 29.49 30.69 638,848 +0.78(+2.61%)
Dec 10, 2018 30.20 30.84 29.47 29.91 855,731 -0.48(-1.59%)
Dec 07, 2018 31.16 32.03 30.32 30.39 332,800 -0.46(-1.48%)
Dec 06, 2018 30.98 31.30 30.20 30.85 473,622 -0.47(-1.51%)
Dec 04, 2018 32.83 33.03 31.11 31.32 438,789 -1.44(-4.40%)
Dec 03, 2018 32.43 32.93 31.21 32.76 433,832 +0.80(+2.50%)
Nov 30, 2018 31.96 32.38 31.34 31.96 436,854 -0.18(-0.55%)
Nov 29, 2018 32.51 32.96 31.95 32.14 221,944 -0.37(-1.14%)
Nov 28, 2018 31.80 32.89 31.04 32.51 273,575 +0.55(+1.72%)
Nov 27, 2018 31.63 32.40 30.86 31.96 284,202 +0.14(+0.44%)
Nov 26, 2018 32.73 33.62 31.32 31.83 347,530 -0.78(-2.40%)
Nov 23, 2018 32.92 33.01 32.31 32.61 107,601 -0.75(-2.26%)
Nov 21, 2018 33.36 33.36 33.36 0 +0.40(+1.21%)
Nov 20, 2018 33.79 33.98 32.12 32.96 308,826 -1.35(-3.93%)
Nov 19, 2018 35.57 36.09 34.01 34.31 338,937 -1.24(-3.48%)
Nov 16, 2018 35.96 36.23 34.66 35.55 468,027 -0.34(-0.96%)
Nov 15, 2018 37.38 37.84 35.70 35.89 550,973 -1.82(-4.83%)
Nov 14, 2018 39.05 39.05 36.97 37.71 243,545 -0.73(-1.89%)
Nov 13, 2018 37.24 39.03 37.24 38.44 351,711 +0.93(+2.48%)
Nov 12, 2018 38.31 38.36 36.87 37.51 269,841 -0.65(-1.71%)
Nov 09, 2018 37.21 38.52 37.06 38.16 437,607 +0.58(+1.53%)
Nov 08, 2018 36.99 38.05 36.06 37.58 276,749 +0.10(+0.27%)
Nov 07, 2018 38.46 38.46 36.16 37.48 313,378 -0.59(-1.54%)
Nov 06, 2018 37.01 38.55 36.65 38.07 493,240 +0.84(+2.25%)
Nov 05, 2018 35.80 37.66 35.56 37.23 458,192 +1.67(+4.71%)
Nov 02, 2018 34.97 35.79 33.75 35.56 626,581 +0.54(+1.54%)
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.