Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 4:10 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 21.12 416,878 -0.25(-1.17%)
Dec 30, 2021 22.21 22.31 21.37 21.37 269,584 -0.73(-3.28%)
Dec 29, 2021 22.17 22.70 22.00 22.10 230,726 -0.25(-1.12%)
Dec 28, 2021 22.63 23.06 22.11 22.35 214,347 -0.47(-2.08%)
Dec 27, 2021 22.05 22.86 21.65 22.82 308,294 +0.20(+0.86%)
Dec 23, 2021 23.39 23.79 22.61 22.63 296,760 -0.54(-2.33%)
Dec 22, 2021 22.64 23.32 22.29 23.17 323,412 +0.53(+2.34%)
Dec 21, 2021 21.32 22.77 21.27 22.64 268,252 +1.66(+7.89%)
Dec 20, 2021 20.06 21.09 19.49 20.98 525,212 +0.28(+1.35%)
Dec 17, 2021 20.08 21.49 19.67 20.70 2,233,925 +0.36(+1.78%)
Dec 16, 2021 20.57 21.33 20.29 20.34 483,086 +0.19(+0.92%)
Dec 15, 2021 19.16 20.49 18.64 20.16 640,240 +0.93(+4.84%)
Dec 14, 2021 18.95 20.02 18.73 19.23 414,295 +0.15(+0.78%)
Dec 13, 2021 19.71 19.89 18.97 19.08 547,685 -0.78(-3.93%)
Dec 10, 2021 19.99 20.13 19.13 19.86 264,331 +0.15(+0.75%)
Dec 09, 2021 19.96 20.29 19.46 19.71 223,117 -0.63(-3.11%)
Dec 08, 2021 19.79 21.01 19.70 20.34 311,824 +0.55(+2.77%)
Dec 07, 2021 20.52 20.52 19.63 19.79 293,663 -0.01(-0.05%)
Dec 06, 2021 20.38 20.38 18.70 19.80 385,444 -0.31(-1.53%)
Dec 03, 2021 20.48 20.82 19.56 20.11 415,367 -0.17(-0.83%)
Dec 02, 2021 19.49 20.67 19.14 20.28 403,311 +0.82(+4.21%)
Dec 01, 2021 21.07 21.17 19.46 19.46 435,138 -0.96(-4.69%)
Nov 30, 2021 20.97 21.21 19.55 20.42 1,179,391 -1.09(-5.06%)
Nov 29, 2021 22.28 22.32 21.21 21.50 396,799 -0.01(-0.04%)
Nov 26, 2021 20.43 21.51 19.85 21.51 451,673 -0.75(-3.38%)
Nov 24, 2021 22.11 22.81 22.00 22.27 209,709 +0.10(+0.46%)
Nov 23, 2021 22.03 23.20 21.73 22.16 402,609 +0.08(+0.38%)
Nov 22, 2021 21.21 22.91 20.96 22.08 396,564 +0.90(+4.26%)
Nov 19, 2021 21.02 21.87 20.62 21.18 612,149 -0.81(-3.68%)
Nov 18, 2021 22.51 22.18 21.91 21.99 366,691 -0.58(-2.56%)
Nov 17, 2021 23.22 23.66 22.42 22.56 381,751 -0.70(-3.00%)
Nov 16, 2021 23.06 23.66 22.51 23.26 401,403 +0.21(+0.93%)
Nov 15, 2021 23.94 24.14 22.30 23.05 607,054 -0.85(-3.54%)
Nov 12, 2021 22.75 23.94 22.75 23.89 379,940 +0.85(+3.67%)
Nov 11, 2021 22.55 23.51 22.21 23.05 535,571 +0.90(+4.07%)
Nov 10, 2021 22.46 22.15 599,000 -0.46(-2.02%)
Nov 09, 2021 23.53 23.60 21.53 22.60 562,299 -0.86(-3.65%)
Nov 08, 2021 22.31 23.52 22.13 23.46 845,451 +1.21(+5.44%)
Nov 05, 2021 22.00 22.32 21.31 22.25 631,142 +0.40(+1.83%)
Nov 04, 2021 22.31 22.31 21.22 21.85 849,615 -0.45(-2.00%)
Nov 03, 2021 21.20 22.32 21.08 22.29 1,255,314 +1.61(+7.78%)
Nov 02, 2021 25.67 25.87 20.16 20.69 2,367,903 -5.69(-21.58%)
Nov 01, 2021 25.95 27.33 25.32 26.38 672,469 +0.79(+3.09%)
Oct 29, 2021 26.09 26.28 24.97 25.59 469,424 -0.26(-1.01%)
Oct 28, 2021 26.65 26.83 25.72 25.85 484,745 -0.60(-2.29%)
Oct 27, 2021 27.54 28.39 26.06 26.45 560,594 -1.70(-6.05%)
Oct 26, 2021 28.25 28.15 395,885 -0.02(-0.07%)
Oct 25, 2021 28.21 29.21 28.09 28.17 527,886 +0.32(+1.14%)
Oct 22, 2021 27.79 28.39 27.29 27.86 373,640 +0.02(+0.07%)
Oct 21, 2021 28.06 28.34 26.69 27.84 750,567 -0.90(-3.14%)
Oct 20, 2021 28.67 28.99 27.52 28.74 1,090,104 -0.28(-0.96%)
Oct 19, 2021 33.39 33.52 28.84 29.02 1,461,296 -4.19(-12.61%)
Oct 18, 2021 30.68 33.70 30.60 33.20 1,541,514 +2.83(+9.31%)
Oct 15, 2021 30.95 31.62 30.29 30.38 505,838 +0.52(+1.74%)
Oct 14, 2021 31.78 32.14 29.77 29.86 470,619 -1.34(-4.29%)
Oct 13, 2021 29.95 31.34 29.46 31.20 450,465 +0.76(+2.51%)
Oct 12, 2021 31.28 31.73 30.07 30.43 589,402 -1.17(-3.71%)
Oct 11, 2021 32.44 33.35 31.34 31.60 705,688 +0.03(+0.09%)
Oct 08, 2021 31.71 32.76 31.19 31.58 923,855 +0.06(+0.18%)
Oct 07, 2021 30.54 31.92 30.31 31.52 835,281 +1.01(+3.32%)
Oct 06, 2021 29.87 30.97 28.69 30.51 861,880 -0.28(-0.91%)
Oct 05, 2021 31.06 31.73 29.07 30.79 1,587,040 +0.93(+3.12%)
Oct 04, 2021 27.39 29.85 27.30 29.86 1,351,829 +3.53(+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.