Consol Energy Inc (NY: CEIX )

97.32 +2.99 (+3.17%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.21 21.21 20.72 21.13 416,794 -0.25(-1.18%)
Dec 30, 2021 22.22 22.32 21.38 21.38 269,529 -0.73(-3.28%)
Dec 29, 2021 22.18 22.71 22.00 22.10 230,679 -0.25(-1.12%)
Dec 28, 2021 22.63 23.06 22.11 22.35 214,303 -0.47(-2.08%)
Dec 27, 2021 22.06 22.87 21.66 22.83 308,231 +0.20(+0.86%)
Dec 23, 2021 23.40 23.80 22.62 22.63 296,700 -0.54(-2.33%)
Dec 22, 2021 22.64 23.33 22.30 23.17 323,346 +0.53(+2.34%)
Dec 21, 2021 21.32 22.77 21.28 22.64 268,198 +1.66(+7.89%)
Dec 20, 2021 20.07 21.10 19.50 20.99 525,106 +0.28(+1.35%)
Dec 17, 2021 20.08 21.49 19.68 20.71 2,233,472 +0.36(+1.78%)
Dec 16, 2021 20.58 21.34 20.29 20.35 482,988 +0.19(+0.92%)
Dec 15, 2021 19.16 20.50 18.64 20.16 640,110 +0.93(+4.84%)
Dec 14, 2021 18.95 20.02 18.74 19.23 414,211 +0.15(+0.78%)
Dec 13, 2021 19.71 19.90 18.98 19.08 547,574 -0.78(-3.93%)
Dec 10, 2021 19.99 20.13 19.14 19.86 264,277 +0.15(+0.75%)
Dec 09, 2021 19.96 20.29 19.46 19.71 223,072 -0.63(-3.11%)
Dec 08, 2021 19.80 21.02 19.70 20.35 311,760 +0.55(+2.77%)
Dec 07, 2021 20.52 20.52 19.64 19.80 293,604 -0.01(-0.05%)
Dec 06, 2021 20.38 20.38 18.71 19.81 385,366 -0.31(-1.53%)
Dec 03, 2021 20.48 20.83 19.56 20.11 415,282 -0.17(-0.83%)
Dec 02, 2021 19.50 20.67 19.15 20.28 403,229 +0.82(+4.21%)
Dec 01, 2021 21.07 21.17 19.46 19.46 435,049 -0.96(-4.69%)
Nov 30, 2021 20.98 21.21 19.55 20.42 1,179,151 -1.09(-5.06%)
Nov 29, 2021 22.28 22.33 21.21 21.51 396,718 -0.01(-0.04%)
Nov 26, 2021 20.44 21.52 19.85 21.52 451,581 -0.75(-3.38%)
Nov 24, 2021 22.11 22.81 22.00 22.27 209,666 +0.10(+0.46%)
Nov 23, 2021 22.04 23.20 21.73 22.17 402,527 +0.08(+0.38%)
Nov 22, 2021 21.21 22.91 20.97 22.09 396,484 +0.90(+4.26%)
Nov 19, 2021 21.02 21.87 20.63 21.18 612,025 -0.81(-3.68%)
Nov 18, 2021 22.51 22.19 21.92 21.99 366,617 -0.58(-2.56%)
Nov 17, 2021 23.22 23.67 22.42 22.57 381,673 -0.70(-3.00%)
Nov 16, 2021 23.06 23.67 22.51 23.27 401,321 +0.21(+0.93%)
Nov 15, 2021 23.95 24.14 22.31 23.05 606,931 -0.85(-3.54%)
Nov 12, 2021 22.75 23.95 22.75 23.90 379,863 +0.85(+3.67%)
Nov 11, 2021 22.55 23.52 22.22 23.05 535,463 +0.90(+4.07%)
Nov 10, 2021 22.47 22.15 598,879 -0.46(-2.02%)
Nov 09, 2021 23.54 23.60 21.54 22.61 562,184 -0.86(-3.65%)
Nov 08, 2021 22.32 23.53 22.13 23.46 845,279 +1.21(+5.43%)
Nov 05, 2021 22.00 22.33 21.31 22.25 631,014 +0.40(+1.83%)
Nov 04, 2021 22.32 22.32 21.23 21.85 849,442 -0.45(-2.00%)
Nov 03, 2021 21.20 22.33 21.08 22.30 1,255,059 +1.61(+7.78%)
Nov 02, 2021 25.68 25.87 20.17 20.69 2,367,422 -5.69(-21.58%)
Nov 01, 2021 25.95 27.33 25.32 26.38 672,332 +0.79(+3.09%)
Oct 29, 2021 26.09 26.29 24.98 25.59 469,329 -0.26(-1.01%)
Oct 28, 2021 26.65 26.84 25.72 25.85 484,647 -0.60(-2.29%)
Oct 27, 2021 27.55 28.39 26.07 26.46 560,481 -1.70(-6.05%)
Oct 26, 2021 28.25 28.16 395,805 -0.02(-0.07%)
Oct 25, 2021 28.22 29.22 28.09 28.18 527,779 +0.32(+1.14%)
Oct 22, 2021 27.80 28.39 27.29 27.86 373,564 +0.02(+0.07%)
Oct 21, 2021 28.07 28.35 26.70 27.84 750,415 -0.90(-3.14%)
Oct 20, 2021 28.67 29.00 27.53 28.75 1,089,883 -0.28(-0.96%)
Oct 19, 2021 33.40 33.53 28.85 29.02 1,460,999 -4.19(-12.61%)
Oct 18, 2021 30.69 33.70 30.61 33.21 1,541,201 +2.83(+9.31%)
Oct 15, 2021 30.96 31.63 30.30 30.38 505,735 +0.52(+1.74%)
Oct 14, 2021 31.79 32.15 29.78 29.86 470,523 -1.34(-4.29%)
Oct 13, 2021 29.96 31.34 29.46 31.20 450,374 +0.76(+2.51%)
Oct 12, 2021 31.29 31.73 30.08 30.44 589,283 -1.17(-3.71%)
Oct 11, 2021 32.45 33.36 31.34 31.61 705,545 +0.03(+0.09%)
Oct 08, 2021 31.71 32.77 31.19 31.58 923,668 +0.06(+0.18%)
Oct 07, 2021 30.54 31.93 30.32 31.53 835,111 +1.01(+3.32%)
Oct 06, 2021 29.87 30.98 28.70 30.51 861,705 -0.28(-0.91%)
Oct 05, 2021 31.06 31.74 29.07 30.79 1,586,718 +0.93(+3.12%)
Oct 04, 2021 27.40 29.85 27.30 29.86 1,351,554 +3.54(+13.43%)
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.