Consol Energy Inc (NY: CEIX )

8.980 USD +0.100 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.410 8.420 8.060 8.130 396,300 -0.34(-4.01%)
Jan 30, 2020 8.300 8.630 8.220 8.470 271,297 -0.01(-0.12%)
Jan 29, 2020 8.650 8.700 8.210 8.480 406,070 -0.11(-1.28%)
Jan 28, 2020 9.000 9.100 8.550 8.590 636,135 -0.36(-4.02%)
Jan 27, 2020 9.260 9.300 8.850 8.950 592,296 -0.62(-6.48%)
Jan 24, 2020 9.800 9.950 9.080 9.570 679,600 -0.27(-2.74%)
Jan 23, 2020 9.870 9.915 9.500 9.840 404,314 -0.16(-1.60%)
Jan 22, 2020 10.41 10.41 9.790 10.00 451,010 -0.41(-3.94%)
Jan 21, 2020 11.00 11.03 10.20 10.41 751,334 -0.69(-6.22%)
Jan 17, 2020 11.54 11.54 11.00 11.10 437,800 -0.38(-3.31%)
Jan 16, 2020 11.94 12.17 11.44 11.48 377,756 -0.34(-2.88%)
Jan 15, 2020 11.88 12.01 11.54 11.82 352,699 -0.12(-1.01%)
Jan 14, 2020 11.68 12.22 11.65 11.94 329,657 +0.26(+2.23%)
Jan 13, 2020 11.59 11.80 11.24 11.68 327,923 +0.12(+1.04%)
Jan 10, 2020 12.03 12.15 11.46 11.56 461,700 -0.44(-3.67%)
Jan 09, 2020 12.35 12.56 11.74 12.00 610,842 -0.42(-3.38%)
Jan 08, 2020 13.52 13.56 12.42 12.42 445,952 -1.08(-8.00%)
Jan 07, 2020 14.00 14.03 13.41 13.50 283,530 -0.43(-3.09%)
Jan 06, 2020 14.49 14.65 13.92 13.93 391,906 -0.55(-3.80%)
Jan 03, 2020 14.60 15.12 14.28 14.48 449,100 -0.19(-1.30%)
Jan 02, 2020 14.68 15.01 14.52 14.67 529,385 +0.16(+1.10%)
Dec 31, 2019 14.35 14.54 13.76 14.51 751,400 +0.04(+0.28%)
Dec 30, 2019 14.89 15.00 14.42 14.47 312,164 -0.37(-2.49%)
Dec 27, 2019 14.97 15.14 14.81 14.84 240,600 -0.03(-0.20%)
Dec 26, 2019 14.85 15.15 14.68 14.87 242,887 +0.04(+0.27%)
Dec 24, 2019 14.75 14.95 14.62 14.83 130,800 +0.08(+0.54%)
Dec 23, 2019 14.62 14.87 14.37 14.75 247,987 +0.17(+1.17%)
Dec 20, 2019 14.55 14.82 14.38 14.58 1,191,100 +0.06(+0.41%)
Dec 19, 2019 14.85 14.99 14.45 14.52 454,847 -0.33(-2.22%)
Dec 18, 2019 14.58 14.95 14.42 14.85 476,155 +0.22(+1.50%)
Dec 17, 2019 14.61 14.88 14.39 14.63 521,036 +0.00(+0.00%)
Dec 16, 2019 13.77 14.94 13.77 14.63 579,967 +1.03(+7.57%)
Dec 13, 2019 14.18 14.33 13.54 13.60 336,900 -0.60(-4.23%)
Dec 12, 2019 13.48 14.32 13.33 14.20 354,969 +0.84(+6.29%)
Dec 11, 2019 13.41 13.82 13.24 13.36 373,250 +0.00(+0.00%)
Dec 10, 2019 13.33 13.63 13.13 13.36 300,951 +0.02(+0.15%)
Dec 09, 2019 13.18 13.53 13.14 13.34 375,303 +0.23(+1.75%)
Dec 06, 2019 12.87 13.23 12.87 13.11 256,200 +0.32(+2.50%)
Dec 05, 2019 12.75 12.89 12.60 12.79 274,306 +0.06(+0.47%)
Dec 04, 2019 12.80 13.04 12.62 12.73 227,600 +0.02(+0.16%)
Dec 03, 2019 12.46 12.77 12.25 12.71 304,737 +0.11(+0.87%)
Dec 02, 2019 12.80 12.99 12.25 12.60 415,527 -0.16(-1.25%)
Nov 29, 2019 13.03 13.07 12.50 12.76 201,100 -0.42(-3.19%)
Nov 27, 2019 13.20 13.48 13.06 13.18 214,800 +0.03(+0.23%)
Nov 26, 2019 13.22 13.35 13.02 13.15 342,626 -0.08(-0.60%)
Nov 25, 2019 12.67 13.32 12.66 13.23 290,406 +0.57(+4.50%)
Nov 22, 2019 12.24 12.85 12.22 12.66 317,800 +0.44(+3.60%)
Nov 21, 2019 11.89 12.33 11.77 12.22 296,683 +0.28(+2.35%)
Nov 20, 2019 12.07 12.18 11.81 11.94 514,457 -0.15(-1.24%)
Nov 19, 2019 12.14 12.25 11.71 12.09 537,530 -0.01(-0.08%)
Nov 18, 2019 12.20 12.28 11.85 12.10 551,125 -0.16(-1.31%)
Nov 15, 2019 12.11 12.74 11.92 12.26 743,100 +0.44(+3.72%)
Nov 14, 2019 11.97 12.17 11.80 11.82 480,821 -0.18(-1.50%)
Nov 13, 2019 12.15 12.29 11.73 12.00 396,403 -0.26(-2.12%)
Nov 12, 2019 12.69 12.79 12.20 12.26 731,470 -0.45(-3.54%)
Nov 11, 2019 13.05 13.10 12.53 12.71 491,083 -0.54(-4.08%)
Nov 08, 2019 13.08 13.56 13.00 13.25 315,100 -0.03(-0.23%)
Nov 07, 2019 13.25 13.42 12.90 13.28 326,541 +0.29(+2.23%)
Nov 06, 2019 13.52 13.75 12.88 12.99 482,612 -0.64(-4.70%)
Nov 05, 2019 12.84 14.39 11.97 13.63 713,793 -0.30(-2.15%)
Nov 04, 2019 13.80 14.03 13.34 13.93 512,067 +0.44(+3.26%)
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.