Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.19 35.58 34.96 35.14 465,894 +0.00(+0.00%)
Jun 28, 2018 34.36 35.22 33.61 35.14 796,563 +0.68(+1.97%)
Jun 27, 2018 38.21 38.21 34.35 34.46 913,090 -3.70(-9.70%)
Jun 26, 2018 37.30 38.95 37.08 38.17 660,036 +1.17(+3.17%)
Jun 25, 2018 37.95 38.17 36.72 36.99 458,070 -1.34(-3.49%)
Jun 22, 2018 38.58 38.84 37.01 38.33 3,288,459 +0.69(+1.83%)
Jun 21, 2018 37.52 37.95 37.37 37.64 390,997 -0.04(-0.10%)
Jun 20, 2018 37.63 37.98 36.70 37.68 331,732 +0.26(+0.69%)
Jun 19, 2018 37.94 38.22 36.75 37.42 561,351 -0.93(-2.41%)
Jun 18, 2018 38.54 39.03 37.95 38.35 410,051 -0.35(-0.90%)
Jun 15, 2018 40.30 38.50 38.70 1,076,812 -1.60(-3.98%)
Jun 14, 2018 40.15 40.69 39.45 40.30 479,925 +0.44(+1.10%)
Jun 13, 2018 39.75 41.10 39.06 39.86 767,812 +0.32(+0.81%)
Jun 12, 2018 40.26 40.66 39.35 39.54 562,883 -0.60(-1.51%)
Jun 11, 2018 40.30 41.10 40.13 40.15 429,226 -0.30(-0.75%)
Jun 08, 2018 42.46 42.67 40.05 40.45 412,935 -1.63(-3.88%)
Jun 07, 2018 43.03 43.51 41.52 42.08 611,154 -0.71(-1.67%)
Jun 06, 2018 41.36 42.79 393,802 -0.60(-1.37%)
Jun 05, 2018 41.74 44.09 41.74 43.39 586,248 +1.67(+4.00%)
Jun 04, 2018 42.46 43.18 41.02 41.72 381,089 -0.16(-0.37%)
Jun 01, 2018 40.68 42.07 40.55 41.88 788,895 +1.50(+3.72%)
May 31, 2018 39.95 40.86 39.95 40.37 261,619 +0.36(+0.89%)
May 30, 2018 39.82 41.20 39.62 40.02 233,597 +0.45(+1.13%)
May 29, 2018 37.96 39.78 37.96 39.57 281,393 +1.59(+4.17%)
May 25, 2018 37.98 37.98 37.98 0 -0.84(-2.17%)
May 24, 2018 38.95 39.27 38.43 38.83 607,923 -0.13(-0.33%)
May 23, 2018 39.78 39.78 38.74 38.95 308,785 -0.99(-2.48%)
May 22, 2018 40.24 41.86 39.88 39.94 191,378 -0.72(-1.78%)
May 21, 2018 40.40 40.72 39.77 40.67 282,139 +0.47(+1.16%)
May 18, 2018 40.10 40.59 39.68 40.20 420,406 -0.04(-0.09%)
May 17, 2018 40.12 40.82 39.66 40.24 420,341 +0.63(+1.60%)
May 16, 2018 40.38 41.10 39.38 39.60 346,883 -1.00(-2.46%)
May 15, 2018 40.34 40.85 39.16 40.60 732,614 +0.37(+0.91%)
May 14, 2018 39.52 40.86 39.52 40.24 875,263 +0.92(+2.33%)
May 11, 2018 38.94 40.15 38.88 39.32 649,412 +0.24(+0.61%)
May 10, 2018 39.48 39.82 38.38 39.08 1,014,438 -0.28(-0.72%)
May 09, 2018 38.87 39.86 38.17 39.37 899,384 +0.85(+2.21%)
May 08, 2018 36.76 39.23 36.48 38.51 909,781 +1.67(+4.53%)
May 07, 2018 36.01 37.77 35.73 36.85 795,982 +1.04(+2.89%)
May 04, 2018 32.48 35.85 32.24 35.81 672,044 +3.46(+10.71%)
May 03, 2018 29.46 32.43 29.42 32.35 928,392 +3.63(+12.64%)
May 02, 2018 28.43 29.41 28.07 28.72 1,040,456 +0.44(+1.56%)
May 01, 2018 28.53 28.64 27.74 28.28 524,445 -0.54(-1.88%)
Apr 30, 2018 28.47 29.37 28.46 28.82 292,685 +0.22(+0.77%)
Apr 27, 2018 29.80 30.08 28.26 28.60 382,650 -1.29(-4.32%)
Apr 26, 2018 30.26 30.87 29.70 29.89 198,722 -0.24(-0.79%)
Apr 25, 2018 29.63 30.83 29.46 30.13 244,406 +0.31(+1.04%)
Apr 24, 2018 30.98 30.98 28.54 29.82 420,748 -1.22(-3.93%)
Apr 23, 2018 31.06 31.96 29.97 31.04 217,088 -0.04(-0.12%)
Apr 20, 2018 31.95 32.04 30.73 31.07 174,409 -0.92(-2.86%)
Apr 19, 2018 31.85 33.14 31.49 31.99 378,339 +0.24(+0.75%)
Apr 18, 2018 29.91 31.97 29.78 31.75 1,041,111 +2.07(+6.98%)
Apr 17, 2018 28.20 29.94 27.97 29.68 828,525 +1.67(+5.95%)
Apr 16, 2018 29.03 29.32 26.72 28.01 1,068,223 -0.87(-3.01%)
Apr 13, 2018 28.41 28.98 28.19 28.88 328,821 +0.53(+1.87%)
Apr 12, 2018 28.56 28.68 28.30 28.35 174,003 -0.18(-0.64%)
Apr 11, 2018 28.40 29.11 28.33 28.54 385,603 +0.04(+0.13%)
Apr 10, 2018 27.62 28.68 27.55 28.50 282,401 +1.25(+4.57%)
Apr 09, 2018 26.98 27.64 26.83 27.25 304,905 +0.36(+1.33%)
Apr 06, 2018 27.40 27.77 26.65 26.89 303,542 -0.44(-1.61%)
Apr 05, 2018 26.84 27.53 26.60 27.33 370,367 +0.70(+2.61%)
Apr 04, 2018 26.42 26.83 26.33 26.64 244,547 -0.10(-0.38%)
Apr 03, 2018 26.37 27.64 26.37 26.74 403,233 +0.62(+2.39%)
Apr 02, 2018 26.49 26.83 25.89 26.12 244,173 -0.43(-1.62%)
Mar 29, 2018 26.55 26.55 26.55 0 +1.14(+4.47%)
Mar 28, 2018 25.13 25.60 24.39 25.41 605,662 +0.26(+1.02%)
Mar 27, 2018 26.99 27.18 24.73 25.15 358,645 -1.81(-6.70%)
Mar 26, 2018 27.10 27.80 26.81 26.96 275,987 -0.05(-0.17%)
Mar 23, 2018 27.11 27.73 26.65 27.00 364,466 +0.05(+0.17%)
Mar 22, 2018 27.16 28.18 26.87 26.96 447,944 -0.41(-1.51%)
Mar 21, 2018 27.55 27.89 27.39 27.37 542,137 -0.05(-0.20%)
Mar 20, 2018 27.38 27.98 27.22 27.43 500,790 -0.23(-0.83%)
Mar 19, 2018 28.45 28.69 27.22 27.66 661,449 -0.79(-2.77%)
Mar 16, 2018 27.33 28.98 27.33 28.44 2,146,172 +1.11(+4.06%)
Mar 15, 2018 27.71 28.06 27.22 27.33 622,984 -0.13(-0.47%)
Mar 14, 2018 27.19 28.49 27.19 27.46 438,183 +0.46(+1.70%)
Mar 13, 2018 27.41 27.63 26.25 27.00 689,853 -0.33(-1.21%)
Mar 12, 2018 26.29 27.72 25.43 27.33 565,139 +1.04(+3.97%)
Mar 09, 2018 28.94 29.30 26.21 26.29 626,501 -2.54(-8.80%)
Mar 08, 2018 29.57 29.86 28.66 28.83 433,050 -0.40(-1.38%)
Mar 07, 2018 30.62 29.08 29.23 370,788 -0.16(-0.56%)
Mar 06, 2018 28.87 29.69 28.68 29.40 376,625 +0.82(+2.89%)
Mar 05, 2018 28.88 29.55 28.43 28.57 375,949 -0.47(-1.61%)
Mar 02, 2018 28.49 29.75 27.95 29.04 358,749 +0.13(+0.44%)
Mar 01, 2018 28.86 30.04 28.06 28.91 362,490 -0.13(-0.44%)
Feb 28, 2018 29.70 30.45 28.86 29.04 330,097 -0.48(-1.61%)
Feb 27, 2018 29.89 30.51 29.29 29.52 330,260 -0.58(-1.92%)
Feb 26, 2018 30.55 30.92 29.54 30.09 316,524 -0.13(-0.42%)
Feb 23, 2018 30.28 30.91 29.51 30.22 287,965 +0.23(+0.76%)
Feb 22, 2018 29.99 273,231 +0.10(+0.34%)
Feb 21, 2018 29.29 31.43 29.29 29.89 423,567 +0.70(+2.39%)
Feb 20, 2018 30.18 30.54 28.85 29.20 593,892 -0.65(-2.18%)
Feb 16, 2018 29.85 29.85 29.85 0 +0.46(+1.56%)
Feb 15, 2018 30.57 30.79 29.16 29.39 163,416 -0.84(-2.79%)
Feb 14, 2018 29.07 30.79 29.05 30.23 276,029 +0.71(+2.42%)
Feb 13, 2018 28.66 29.98 28.32 29.52 322,066 +0.79(+2.74%)
Feb 12, 2018 26.94 29.05 26.61 28.73 484,068 +1.80(+6.67%)
Feb 09, 2018 26.20 27.30 24.83 26.93 446,731 +1.04(+4.04%)
Feb 08, 2018 27.17 27.72 25.65 25.89 462,327 -1.41(-5.17%)
Feb 07, 2018 29.12 29.14 27.14 27.30 322,931 -1.73(-5.97%)
Feb 06, 2018 27.29 29.76 26.67 29.03 563,468 +0.50(+1.77%)
Feb 05, 2018 28.25 29.78 27.86 28.53 240,857 +0.14(+0.48%)
Feb 02, 2018 30.59 30.97 28.13 28.39 517,559 -2.63(-8.48%)
Feb 01, 2018 29.73 31.19 29.06 31.02 361,516 +1.30(+4.38%)
Jan 31, 2018 29.09 30.38 28.68 29.72 272,741 +0.77(+2.66%)
Jan 30, 2018 30.07 30.07 28.47 28.95 453,422 -1.44(-4.73%)
Jan 29, 2018 31.47 32.33 29.84 30.39 292,812 -1.39(-4.38%)
Jan 26, 2018 31.34 32.92 31.19 31.78 189,957 +0.38(+1.20%)
Jan 25, 2018 32.69 32.92 30.65 31.40 275,887 -1.20(-3.68%)
Jan 24, 2018 33.04 33.25 31.52 32.60 185,631 -0.03(-0.08%)
Jan 23, 2018 34.18 34.73 31.28 32.63 357,997 -1.55(-4.53%)
Jan 22, 2018 32.17 34.30 32.06 34.18 536,850 +2.03(+6.33%)
Jan 19, 2018 31.11 32.88 30.77 32.15 196,887 +0.73(+2.33%)
Jan 18, 2018 32.68 33.04 31.28 31.41 450,700 -1.34(-4.08%)
Jan 17, 2018 29.81 33.10 29.81 32.75 465,654 +2.94(+9.87%)
Jan 16, 2018 32.06 32.38 28.87 29.81 634,167 -2.31(-7.19%)
Jan 12, 2018 32.12 32.12 32.12 0 -0.49(-1.49%)
Jan 11, 2018 31.65 32.75 31.57 32.60 655,429 +1.22(+3.88%)
Jan 10, 2018 31.72 31.39 359,583 +0.14(+0.44%)
Jan 09, 2018 31.72 33.07 31.06 31.25 388,517 -0.54(-1.70%)
Jan 08, 2018 31.85 32.75 30.13 31.79 712,389 -0.28(-0.89%)
Jan 05, 2018 32.70 32.96 31.88 32.07 629,969 -0.65(-1.99%)
Jan 04, 2018 33.91 34.46 32.50 32.72 564,786 -1.19(-3.51%)
Jan 03, 2018 35.25 35.72 33.91 33.91 574,233 -1.31(-3.72%)
Jan 02, 2018 36.06 36.06 35.11 35.22 514,563 -0.98(-2.71%)
Dec 29, 2017 36.21 36.21 36.21 0 +0.38(+1.05%)
Dec 28, 2017 34.89 36.41 33.51 35.83 1,056,737 +1.13(+3.25%)
Dec 27, 2017 35.46 38.39 34.34 34.70 916,124 -0.70(-1.97%)
Dec 26, 2017 33.25 35.55 32.99 35.40 580,268 +2.43(+7.37%)
Dec 22, 2017 31.23 33.35 30.86 32.97 492,401 +1.92(+6.20%)
Dec 21, 2017 29.78 31.26 29.78 31.05 311,318 +1.26(+4.25%)
Dec 20, 2017 29.45 30.21 29.09 29.78 622,614 +0.18(+0.62%)
Dec 19, 2017 27.48 29.75 27.48 29.60 673,521 +2.25(+8.21%)
Dec 18, 2017 26.76 28.34 26.70 27.35 1,114,042 +1.04(+3.93%)
Dec 15, 2017 25.43 26.84 25.36 26.32 2,030,402 +0.85(+3.35%)
Dec 14, 2017 26.48 27.03 25.42 25.47 656,485 -1.02(-3.84%)
Dec 13, 2017 27.33 28.11 26.34 26.48 485,059 -0.84(-3.09%)
Dec 12, 2017 27.09 27.98 25.93 27.33 1,111,111 +0.29(+1.08%)
Dec 11, 2017 22.91 27.71 22.91 27.03 1,777,141 +3.78(+16.28%)
Dec 08, 2017 23.07 24.44 21.53 23.25 1,024,083 +1.39(+6.37%)
Dec 07, 2017 19.24 22.48 19.24 21.86 1,176,262 +2.43(+12.50%)
Dec 06, 2017 19.34 19.80 18.69 19.43 849,982 +0.14(+0.71%)
Dec 05, 2017 18.02 19.45 17.88 19.29 816,748 +1.32(+7.34%)
Dec 04, 2017 19.70 19.75 17.91 17.97 1,495,049 -1.55(-7.93%)
Dec 01, 2017 20.25 20.67 19.52 19.52 1,207,041 -0.64(-3.18%)
Nov 30, 2017 21.31 21.79 19.93 20.16 1,690,119 -1.12(-5.25%)
Nov 29, 2017 19.66 22.36 19.56 21.28 5,785,121 +1.62(+8.25%)
Nov 28, 2017 20.04 20.39 19.66 19.66 3,607 -0.39(-1.97%)
Nov 16, 2017 20.05 20.05 20.05 0 -2.86(-12.48%)
Nov 15, 2017 22.91 22.91 22.91 22.91 114 +2.52(+12.36%)
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.