Consol Energy Inc (NY: CEIX )

82.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.811 4.838 4.582 4.646 801,914 -0.16(-3.43%)
Jun 29, 2020 4.673 5.040 4.673 4.811 396,726 +0.13(+2.74%)
Jun 26, 2020 5.012 5.012 4.646 4.683 633,815 -0.48(-9.24%)
Jun 25, 2020 4.783 5.361 4.664 5.159 772,357 +0.31(+6.43%)
Jun 24, 2020 5.003 5.132 4.746 4.848 687,920 -0.31(-6.04%)
Jun 23, 2020 5.232 5.379 4.893 5.159 910,657 +0.04(+0.72%)
Jun 22, 2020 5.498 5.727 5.104 5.122 912,879 -0.45(-8.06%)
Jun 19, 2020 5.636 5.910 5.434 5.571 2,073,649 -0.03(-0.49%)
Jun 18, 2020 5.929 6.075 5.553 5.599 808,568 -0.33(-5.56%)
Jun 17, 2020 6.772 6.772 5.901 5.929 849,811 -0.87(-12.80%)
Jun 16, 2020 6.763 7.001 6.479 6.799 479,304 +0.38(+5.85%)
Jun 15, 2020 6.130 6.570 5.874 6.424 497,492 -0.05(-0.85%)
Jun 12, 2020 7.074 7.258 6.140 6.479 615,481 -0.15(-2.21%)
Jun 11, 2020 7.670 7.670 6.524 6.625 571,206 -1.51(-18.58%)
Jun 10, 2020 8.595 8.614 8.128 8.137 575,238 -0.49(-5.73%)
Jun 09, 2020 8.715 9.118 8.357 8.632 619,759 -0.35(-3.88%)
Jun 08, 2020 7.826 9.063 7.826 8.980 1,117,954 +1.52(+20.39%)
Jun 05, 2020 6.937 7.670 6.937 7.459 698,964 +0.81(+12.12%)
Jun 04, 2020 6.057 6.689 5.883 6.653 413,120 +0.51(+8.36%)
Jun 03, 2020 6.075 6.506 6.057 6.140 386,890 +0.20(+3.40%)
Jun 02, 2020 6.222 6.332 5.892 5.938 458,235 -0.27(-4.42%)
Jun 01, 2020 6.204 6.433 6.158 6.213 231,471 -0.03(-0.44%)
May 29, 2020 6.891 6.955 6.158 6.240 633,924 -0.71(-10.28%)
May 28, 2020 6.781 7.074 6.451 6.955 536,855 +0.25(+3.69%)
May 27, 2020 6.552 6.763 6.240 6.708 375,067 +0.30(+4.72%)
May 26, 2020 6.598 6.612 6.195 6.405 461,229 +0.05(+0.87%)
May 22, 2020 6.332 6.460 6.066 6.350 236,807 -0.04(-0.57%)
May 21, 2020 6.634 6.772 6.259 6.387 418,686 -0.30(-4.52%)
May 20, 2020 6.323 6.873 6.263 6.689 415,282 +0.45(+7.20%)
May 19, 2020 6.286 6.579 5.956 6.240 347,885 -0.05(-0.87%)
May 18, 2020 5.654 6.442 5.581 6.295 529,841 +0.82(+15.08%)
May 15, 2020 5.810 6.011 5.443 5.471 808,965 -0.21(-3.71%)
May 14, 2020 5.626 5.892 5.324 5.681 453,658 -0.05(-0.96%)
May 13, 2020 6.369 6.479 5.663 5.736 707,780 -0.72(-11.21%)
May 12, 2020 6.726 6.900 6.414 6.460 537,283 -0.33(-4.86%)
May 11, 2020 5.920 6.873 5.778 6.790 692,772 +0.21(+3.20%)
May 08, 2020 5.489 6.708 5.489 6.579 668,408 +1.20(+22.32%)
May 07, 2020 5.691 5.947 5.333 5.379 258,229 -0.26(-4.55%)
May 06, 2020 6.075 6.268 5.590 5.636 300,239 -0.45(-7.38%)
May 05, 2020 6.662 6.964 6.020 6.085 582,124 -0.39(-6.08%)
May 04, 2020 6.149 6.607 5.984 6.479 417,149 +0.15(+2.32%)
May 01, 2020 6.689 6.928 6.231 6.332 969,492 -0.62(-8.96%)
Apr 30, 2020 5.681 7.028 5.361 6.955 1,748,193 +1.46(+26.50%)
Apr 29, 2020 5.269 5.764 5.187 5.498 952,074 +0.35(+6.76%)
Apr 28, 2020 4.582 5.177 4.582 5.150 520,591 +0.59(+12.85%)
Apr 27, 2020 4.399 4.582 3.986 4.563 347,256 +0.20(+4.62%)
Apr 24, 2020 4.692 4.793 3.995 4.362 525,778 -0.24(-5.18%)
Apr 23, 2020 5.306 5.498 4.527 4.600 746,826 -0.71(-13.45%)
Apr 22, 2020 5.104 5.439 4.985 5.315 643,234 +0.41(+8.41%)
Apr 21, 2020 4.554 5.031 4.536 4.902 717,758 +0.17(+3.68%)
Apr 20, 2020 4.838 5.031 4.417 4.728 636,769 -0.06(-1.34%)
Apr 17, 2020 4.673 4.994 4.582 4.793 472,087 +0.33(+7.39%)
Apr 16, 2020 4.948 4.957 4.261 4.463 589,909 -0.52(-10.48%)
Apr 15, 2020 5.297 5.297 4.866 4.985 395,459 -0.49(-9.03%)
Apr 14, 2020 5.379 5.755 5.150 5.480 727,211 +0.25(+4.73%)
Apr 13, 2020 5.040 5.498 4.857 5.232 712,375 +0.20(+4.01%)
Apr 09, 2020 4.023 5.058 3.913 5.031 1,121,835 +1.09(+27.67%)
Apr 08, 2020 3.665 3.968 3.537 3.940 478,123 +0.31(+8.59%)
Apr 07, 2020 4.399 4.435 3.620 3.629 612,177 -0.55(-13.16%)
Apr 06, 2020 4.234 4.417 4.014 4.179 457,802 +0.13(+3.17%)
Apr 03, 2020 3.757 4.325 3.638 4.050 918,421 +0.32(+8.60%)
Apr 02, 2020 3.574 4.014 3.400 3.730 909,938 +0.20(+5.71%)
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.