Consol Energy Inc (NY: CEIX )

82.45 -0.52 (-0.63%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.17 32.59 31.73 32.55 247,385 +0.42(+1.31%)
Jan 30, 2019 31.68 32.56 31.56 32.13 166,749 +0.79(+2.51%)
Jan 29, 2019 31.81 32.24 31.30 31.34 125,898 -0.33(-1.04%)
Jan 28, 2019 31.49 31.85 31.08 31.67 171,602 -0.12(-0.37%)
Jan 25, 2019 31.26 32.07 31.26 31.79 129,997 +0.80(+2.57%)
Jan 24, 2019 31.93 32.08 30.40 30.99 253,453 -0.92(-2.87%)
Jan 23, 2019 31.23 32.29 31.23 31.91 267,362 +0.87(+2.80%)
Jan 22, 2019 31.00 31.34 30.32 31.04 166,843 -0.19(-0.62%)
Jan 18, 2019 31.36 31.50 30.70 31.23 259,340 +0.05(+0.18%)
Jan 17, 2019 29.82 31.24 29.82 31.18 306,547 +1.16(+3.88%)
Jan 16, 2019 29.24 30.24 29.24 30.01 238,414 +0.74(+2.54%)
Jan 15, 2019 29.65 30.09 28.74 29.27 264,690 -0.40(-1.36%)
Jan 14, 2019 30.11 30.79 29.50 29.67 211,387 -0.71(-2.32%)
Jan 11, 2019 29.71 30.50 29.71 30.38 376,677 +0.49(+1.62%)
Jan 10, 2019 29.41 30.15 29.17 29.89 419,383 +0.05(+0.18%)
Jan 09, 2019 30.06 30.48 29.64 29.84 291,470 -0.07(-0.25%)
Jan 08, 2019 30.12 30.17 29.51 29.91 257,767 +0.19(+0.65%)
Jan 07, 2019 30.12 30.48 29.19 29.72 270,636 -0.29(-0.98%)
Jan 04, 2019 29.28 30.77 28.95 30.01 321,774 +1.16(+4.03%)
Jan 03, 2019 29.58 29.58 28.68 28.85 256,408 -0.80(-2.69%)
Jan 02, 2019 28.81 30.19 28.22 29.65 190,426 +0.60(+2.05%)
Dec 31, 2018 29.07 29.50 28.32 29.05 229,979 +0.10(+0.35%)
Dec 28, 2018 28.66 29.52 27.98 28.95 152,155 +0.45(+1.58%)
Dec 27, 2018 28.27 28.66 27.39 28.50 147,110 -0.26(-0.89%)
Dec 26, 2018 27.21 28.81 26.90 28.76 233,120 +1.59(+5.87%)
Dec 24, 2018 26.88 27.90 26.88 27.16 187,083 -0.12(-0.44%)
Dec 21, 2018 28.74 29.01 27.05 27.28 849,951 -1.71(-5.91%)
Dec 20, 2018 29.32 30.18 28.93 29.00 348,695 -0.24(-0.81%)
Dec 19, 2018 30.31 31.02 29.10 29.23 252,531 -1.11(-3.65%)
Dec 18, 2018 29.37 31.03 28.85 30.34 338,642 +1.19(+4.09%)
Dec 17, 2018 29.71 30.46 29.01 29.15 420,704 -0.68(-2.27%)
Dec 14, 2018 30.11 31.14 29.65 29.83 282,480 -0.59(-1.93%)
Dec 13, 2018 30.19 31.08 29.88 30.42 440,341 +0.25(+0.82%)
Dec 12, 2018 30.47 30.90 29.93 30.17 357,848 -0.05(-0.18%)
Dec 11, 2018 29.94 30.55 29.04 30.22 648,692 +0.77(+2.61%)
Dec 10, 2018 29.74 30.37 29.02 29.45 868,916 -0.48(-1.59%)
Dec 07, 2018 30.68 31.54 29.86 29.93 337,928 -0.45(-1.48%)
Dec 06, 2018 30.51 30.83 29.74 30.38 480,920 -0.47(-1.51%)
Dec 04, 2018 32.33 32.53 30.64 30.85 445,550 -1.42(-4.40%)
Dec 03, 2018 31.94 32.43 30.74 32.27 440,516 +0.79(+2.50%)
Nov 30, 2018 31.47 31.89 30.87 31.48 443,586 -0.17(-0.55%)
Nov 29, 2018 32.02 32.46 31.46 31.65 225,364 -0.37(-1.14%)
Nov 28, 2018 31.31 32.40 30.57 32.02 277,791 +0.54(+1.72%)
Nov 27, 2018 31.15 31.91 30.39 31.48 288,581 +0.14(+0.44%)
Nov 26, 2018 32.23 33.11 30.85 31.34 352,885 -0.77(-2.40%)
Nov 23, 2018 32.42 32.51 31.82 32.11 109,259 -0.74(-2.26%)
Nov 21, 2018 32.85 32.85 32.85 0 +0.39(+1.21%)
Nov 20, 2018 33.28 33.47 31.64 32.46 313,585 -1.33(-3.93%)
Nov 19, 2018 35.03 35.54 33.50 33.79 344,160 -1.22(-3.48%)
Nov 16, 2018 35.41 35.68 34.14 35.01 475,239 -0.34(-0.96%)
Nov 15, 2018 36.81 37.27 35.16 35.35 559,463 -1.80(-4.83%)
Nov 14, 2018 38.46 38.46 36.41 37.14 247,298 -0.71(-1.89%)
Nov 13, 2018 36.67 38.43 36.67 37.86 357,130 +0.92(+2.48%)
Nov 12, 2018 37.73 37.77 36.31 36.94 273,999 -0.64(-1.71%)
Nov 09, 2018 36.65 37.94 36.50 37.58 444,350 +0.57(+1.53%)
Nov 08, 2018 36.43 37.47 35.51 37.01 281,013 +0.10(+0.27%)
Nov 07, 2018 37.87 37.87 35.61 36.91 318,207 -0.58(-1.54%)
Nov 06, 2018 36.45 37.96 36.10 37.49 500,840 +0.82(+2.25%)
Nov 05, 2018 35.25 37.09 35.02 36.67 465,252 +1.65(+4.71%)
Nov 02, 2018 34.44 35.24 33.24 35.02 636,236 +0.53(+1.54%)
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.