Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.669 8.734 8.120 8.166 505,645 -0.63(-7.19%)
Apr 29, 2021 9.292 9.347 8.650 8.799 216,195 -0.38(-4.15%)
Apr 28, 2021 9.013 9.264 8.957 9.180 175,042 +0.19(+2.07%)
Apr 27, 2021 8.966 9.106 8.873 8.994 187,975 +0.07(+0.73%)
Apr 26, 2021 8.529 9.013 8.492 8.929 223,386 +0.48(+5.73%)
Apr 23, 2021 8.399 8.631 8.380 8.445 150,629 +0.07(+0.78%)
Apr 22, 2021 8.669 8.719 8.334 8.380 184,818 -0.20(-2.28%)
Apr 21, 2021 8.185 8.669 8.055 8.575 217,455 +0.29(+3.48%)
Apr 20, 2021 8.715 8.715 8.045 8.287 276,521 -0.46(-5.21%)
Apr 19, 2021 8.789 8.882 8.538 8.743 221,403 -0.10(-1.16%)
Apr 16, 2021 9.413 9.413 8.780 8.845 163,101 -0.46(-4.90%)
Apr 15, 2021 9.413 9.459 9.013 9.301 183,072 +0.01(+0.10%)
Apr 14, 2021 8.641 9.357 8.641 9.292 337,248 +0.69(+8.00%)
Apr 13, 2021 8.585 8.734 8.482 8.603 410,547 +0.06(+0.65%)
Apr 12, 2021 8.566 8.799 8.464 8.548 224,798 +0.02(+0.22%)
Apr 09, 2021 8.706 8.789 8.427 8.529 242,985 -0.18(-2.03%)
Apr 08, 2021 8.901 8.966 8.585 8.706 252,270 -0.20(-2.30%)
Apr 07, 2021 8.780 8.975 8.538 8.910 483,004 +0.12(+1.38%)
Apr 06, 2021 8.938 9.199 8.752 8.789 221,348 -0.17(-1.87%)
Apr 05, 2021 8.975 9.152 8.808 8.957 177,494 +0.07(+0.84%)
Apr 01, 2021 9.096 9.180 8.631 8.882 197,828 -0.16(-1.75%)
Mar 31, 2021 8.696 9.180 8.631 9.041 293,728 +0.36(+4.18%)
Mar 30, 2021 8.650 8.827 8.436 8.678 256,785 +0.02(+0.21%)
Mar 29, 2021 9.115 9.338 8.659 8.659 270,230 -0.58(-6.24%)
Mar 26, 2021 8.836 9.236 8.520 9.236 260,617 +0.60(+7.00%)
Mar 25, 2021 8.408 8.836 8.157 8.631 424,564 +0.01(+0.11%)
Mar 24, 2021 9.059 9.375 8.594 8.622 348,014 -0.21(-2.42%)
Mar 23, 2021 9.161 9.394 8.752 8.836 460,645 -0.55(-5.85%)
Mar 22, 2021 9.254 9.515 9.208 9.385 589,658 +0.07(+0.70%)
Mar 19, 2021 9.971 10.12 9.078 9.320 1,114,184 -0.59(-5.92%)
Mar 18, 2021 9.943 10.20 9.720 9.906 338,659 -0.21(-2.11%)
Mar 17, 2021 9.478 10.18 9.478 10.12 300,179 +0.47(+4.92%)
Mar 16, 2021 9.766 9.774 9.451 9.645 265,912 -0.17(-1.71%)
Mar 15, 2021 10.22 10.25 9.636 9.813 341,858 -0.67(-6.39%)
Mar 12, 2021 10.54 10.68 10.24 10.48 267,068 -0.07(-0.62%)
Mar 11, 2021 10.54 10.58 10.18 10.55 330,656 +0.09(+0.89%)
Mar 10, 2021 9.794 10.59 9.794 10.45 371,295 +0.63(+6.44%)
Mar 09, 2021 9.971 10.12 9.571 9.822 260,089 -0.04(-0.38%)
Mar 08, 2021 10.45 10.65 9.506 9.859 578,545 -0.59(-5.61%)
Mar 05, 2021 10.23 10.45 9.357 10.45 407,914 +0.48(+4.86%)
Mar 04, 2021 10.24 10.40 9.534 9.961 351,492 -0.30(-2.90%)
Mar 03, 2021 10.52 10.93 10.23 10.26 373,941 -0.27(-2.56%)
Mar 02, 2021 10.16 10.86 9.822 10.53 414,461 +0.31(+3.00%)
Mar 01, 2021 10.40 10.75 10.15 10.22 307,894 +0.17(+1.66%)
Feb 26, 2021 10.13 10.46 9.496 10.05 509,301 -0.19(-1.82%)
Feb 25, 2021 11.39 11.63 10.20 10.24 644,833 -1.09(-9.61%)
Feb 24, 2021 10.62 11.40 10.60 11.33 572,360 +0.80(+7.60%)
Feb 23, 2021 10.25 10.53 9.524 10.53 516,704 +0.05(+0.44%)
Feb 22, 2021 9.617 10.69 9.468 10.48 609,775 +0.67(+6.82%)
Feb 19, 2021 10.13 10.34 9.627 9.813 301,473 -0.20(-1.95%)
Feb 18, 2021 10.51 10.64 9.943 10.01 433,850 -0.56(-5.28%)
Feb 17, 2021 10.39 10.73 10.21 10.57 641,100 +0.27(+2.62%)
Feb 16, 2021 9.989 10.32 9.813 10.30 740,273 +0.54(+5.53%)
Feb 12, 2021 9.822 9.924 9.506 9.757 459,414 -0.10(-1.04%)
Feb 11, 2021 9.031 9.859 8.892 9.859 793,275 +0.88(+9.84%)
Feb 10, 2021 9.431 9.850 8.873 8.975 649,607 -0.20(-2.23%)
Feb 09, 2021 9.227 9.440 8.520 9.180 756,194 -0.12(-1.30%)
Feb 08, 2021 8.613 9.301 8.613 9.301 578,084 +0.80(+9.41%)
Feb 05, 2021 8.734 9.078 8.315 8.501 424,686 -0.11(-1.30%)
Feb 04, 2021 8.482 8.789 8.213 8.613 454,949 +0.13(+1.54%)
Feb 03, 2021 8.678 8.794 8.436 8.482 268,632 -0.12(-1.41%)
Feb 02, 2021 8.399 8.817 8.394 8.603 519,426 +0.43(+5.23%)
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.