Consol Energy Inc (NY: CEIX )

95.11 +0.78 (+0.82%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.95 26.95 26.95 0 +1.15(+4.47%)
Mar 28, 2018 25.51 25.99 24.76 25.80 596,592 +0.26(+1.02%)
Mar 27, 2018 27.40 27.59 25.11 25.54 353,275 -1.83(-6.70%)
Mar 26, 2018 27.51 28.22 27.22 27.37 271,855 -0.05(-0.17%)
Mar 23, 2018 27.52 28.15 27.05 27.42 359,008 +0.05(+0.17%)
Mar 22, 2018 27.57 28.61 27.28 27.37 441,236 -0.42(-1.51%)
Mar 21, 2018 27.96 28.32 27.81 27.79 534,019 -0.06(-0.20%)
Mar 20, 2018 27.80 28.41 27.64 27.84 493,291 -0.23(-0.83%)
Mar 19, 2018 28.89 29.13 27.63 28.08 651,544 -0.80(-2.77%)
Mar 16, 2018 27.75 29.42 27.75 28.88 2,114,034 +1.13(+4.06%)
Mar 15, 2018 28.13 28.49 27.64 27.75 613,655 -0.13(-0.47%)
Mar 14, 2018 27.60 28.92 27.60 27.88 431,621 +0.47(+1.70%)
Mar 13, 2018 27.82 28.05 26.65 27.42 679,523 -0.33(-1.21%)
Mar 12, 2018 26.69 28.14 25.82 27.75 556,676 +1.06(+3.97%)
Mar 09, 2018 29.38 29.74 26.61 26.69 617,119 -2.58(-8.80%)
Mar 08, 2018 30.02 30.32 29.10 29.27 426,565 -0.41(-1.38%)
Mar 07, 2018 31.08 29.52 29.68 365,235 -0.17(-0.56%)
Mar 06, 2018 29.30 30.14 29.12 29.84 370,985 +0.84(+2.89%)
Mar 05, 2018 29.32 30.00 28.86 29.01 370,319 -0.47(-1.61%)
Mar 02, 2018 28.92 30.20 28.37 29.48 353,377 +0.13(+0.44%)
Mar 01, 2018 29.29 30.49 28.49 29.35 357,062 -0.13(-0.44%)
Feb 28, 2018 30.15 30.91 29.29 29.48 325,154 -0.48(-1.61%)
Feb 27, 2018 30.35 30.97 29.73 29.96 325,314 -0.59(-1.92%)
Feb 26, 2018 31.02 31.39 29.99 30.55 311,784 -0.13(-0.42%)
Feb 23, 2018 30.74 31.38 29.96 30.68 283,653 +0.23(+0.76%)
Feb 22, 2018 30.45 269,139 +0.10(+0.34%)
Feb 21, 2018 29.73 31.91 29.73 30.35 417,224 +0.71(+2.39%)
Feb 20, 2018 30.63 31.01 29.29 29.64 584,999 -0.66(-2.18%)
Feb 16, 2018 30.30 30.30 30.30 0 +0.47(+1.56%)
Feb 15, 2018 31.03 31.26 29.60 29.83 160,969 -0.86(-2.79%)
Feb 14, 2018 29.51 31.26 29.49 30.69 271,895 +0.73(+2.42%)
Feb 13, 2018 29.10 30.44 28.75 29.96 317,243 +0.80(+2.74%)
Feb 12, 2018 27.35 29.49 27.02 29.16 476,819 +1.82(+6.67%)
Feb 09, 2018 26.60 27.71 25.21 27.34 440,041 +1.06(+4.04%)
Feb 08, 2018 27.58 28.14 26.04 26.28 455,403 -1.43(-5.17%)
Feb 07, 2018 29.56 29.58 27.56 27.71 318,095 -1.76(-5.97%)
Feb 06, 2018 27.70 30.22 27.07 29.47 555,030 +0.51(+1.77%)
Feb 05, 2018 28.68 30.23 28.28 28.96 237,250 +0.14(+0.48%)
Feb 02, 2018 31.05 31.44 28.56 28.82 509,808 -2.67(-8.48%)
Feb 01, 2018 30.18 31.67 29.50 31.49 356,103 +1.32(+4.38%)
Jan 31, 2018 29.53 30.84 29.12 30.17 268,657 +0.78(+2.66%)
Jan 30, 2018 30.52 30.52 28.90 29.39 446,632 -1.46(-4.73%)
Jan 29, 2018 31.95 32.82 30.29 30.85 288,427 -1.41(-4.38%)
Jan 26, 2018 31.82 33.43 31.67 32.26 187,113 +0.38(+1.20%)
Jan 25, 2018 33.18 33.42 31.12 31.88 271,756 -1.22(-3.68%)
Jan 24, 2018 33.55 33.76 32.00 33.10 182,851 -0.03(-0.08%)
Jan 23, 2018 34.70 35.26 31.76 33.13 352,636 -1.57(-4.53%)
Jan 22, 2018 32.66 34.82 32.55 34.70 528,811 +2.07(+6.33%)
Jan 19, 2018 31.58 33.38 31.24 32.63 193,939 +0.74(+2.33%)
Jan 18, 2018 33.17 33.55 31.75 31.89 443,951 -1.36(-4.09%)
Jan 17, 2018 30.26 33.60 30.26 33.25 458,681 +2.99(+9.87%)
Jan 16, 2018 32.55 32.88 29.30 30.26 624,671 -2.34(-7.19%)
Jan 12, 2018 32.61 32.61 32.61 0 -0.49(-1.49%)
Jan 11, 2018 32.13 33.24 32.05 33.10 645,614 +1.24(+3.88%)
Jan 10, 2018 32.21 31.86 354,198 +0.14(+0.44%)
Jan 09, 2018 32.21 33.57 31.53 31.72 382,699 -0.55(-1.70%)
Jan 08, 2018 32.34 33.25 30.59 32.27 701,721 -0.29(-0.89%)
Jan 05, 2018 33.20 33.46 32.36 32.56 620,535 -0.66(-1.99%)
Jan 04, 2018 34.42 34.99 33.00 33.22 556,328 -1.21(-3.51%)
Jan 03, 2018 35.79 36.26 34.42 34.43 565,634 -1.33(-3.72%)
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.