Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.35 13.52 12.80 13.50 807,872 +0.04(+0.28%)
Dec 30, 2019 13.85 13.95 13.41 13.46 335,624 -0.34(-2.49%)
Dec 27, 2019 13.92 14.08 13.77 13.80 258,682 -0.03(-0.20%)
Dec 26, 2019 13.81 14.09 13.65 13.83 261,141 +0.04(+0.27%)
Dec 24, 2019 13.72 13.90 13.60 13.79 140,630 +0.07(+0.54%)
Dec 23, 2019 13.60 13.83 13.37 13.72 266,624 +0.16(+1.17%)
Dec 20, 2019 13.53 13.78 13.37 13.56 1,280,618 +0.06(+0.41%)
Dec 19, 2019 13.81 13.94 13.44 13.51 489,031 -0.31(-2.22%)
Dec 18, 2019 13.56 13.90 13.41 13.81 511,940 +0.20(+1.50%)
Dec 17, 2019 13.59 13.84 13.38 13.61 560,194 +0.00(+0.00%)
Dec 16, 2019 12.81 13.90 12.81 13.61 623,554 +0.96(+7.57%)
Dec 13, 2019 13.19 13.33 12.59 12.65 362,220 -0.56(-4.23%)
Dec 12, 2019 12.54 13.32 12.40 13.21 381,647 +0.78(+6.29%)
Dec 11, 2019 12.47 12.85 12.31 12.43 401,301 +0.00(+0.00%)
Dec 10, 2019 12.40 12.68 12.21 12.43 323,569 +0.02(+0.15%)
Dec 09, 2019 12.26 12.58 12.22 12.41 403,509 +0.21(+1.75%)
Dec 06, 2019 11.97 12.31 11.97 12.19 275,454 +0.30(+2.50%)
Dec 05, 2019 11.86 11.99 11.72 11.90 294,921 +0.06(+0.47%)
Dec 04, 2019 11.91 12.13 11.74 11.84 244,705 +0.02(+0.16%)
Dec 03, 2019 11.59 11.88 11.39 11.82 327,639 +0.10(+0.87%)
Dec 02, 2019 11.91 12.08 11.39 11.72 446,756 -0.15(-1.25%)
Nov 29, 2019 12.12 12.15 11.63 11.87 216,213 -0.39(-3.19%)
Nov 27, 2019 12.28 12.54 12.15 12.26 230,943 +0.03(+0.23%)
Nov 26, 2019 12.30 12.42 12.11 12.23 368,376 -0.07(-0.60%)
Nov 25, 2019 11.78 12.39 11.78 12.31 312,231 +0.53(+4.50%)
Nov 22, 2019 11.38 11.95 11.37 11.78 341,684 +0.41(+3.60%)
Nov 21, 2019 11.06 11.47 10.95 11.37 318,980 +0.26(+2.34%)
Nov 20, 2019 11.23 11.33 10.98 11.11 553,121 -0.14(-1.24%)
Nov 19, 2019 11.29 11.39 10.89 11.24 577,928 -0.01(-0.08%)
Nov 18, 2019 11.35 11.42 11.02 11.25 592,545 -0.15(-1.30%)
Nov 15, 2019 11.26 11.85 11.09 11.40 798,948 +0.41(+3.72%)
Nov 14, 2019 11.13 11.32 10.98 10.99 516,957 -0.17(-1.50%)
Nov 13, 2019 11.30 11.43 10.91 11.16 426,195 -0.24(-2.12%)
Nov 12, 2019 11.80 11.90 11.35 11.40 786,444 -0.42(-3.54%)
Nov 11, 2019 12.14 12.18 11.65 11.82 527,990 -0.50(-4.08%)
Nov 08, 2019 12.17 12.61 12.09 12.32 338,781 -0.03(-0.23%)
Nov 07, 2019 12.32 12.48 12.00 12.35 351,082 +0.27(+2.23%)
Nov 06, 2019 12.57 12.79 11.98 12.08 518,883 -0.60(-4.70%)
Nov 05, 2019 11.94 13.38 11.13 12.68 767,438 -0.28(-2.15%)
Nov 04, 2019 12.84 13.05 12.41 12.96 550,551 +0.41(+3.26%)
Nov 01, 2019 12.39 12.83 12.32 12.55 517,687 +0.24(+1.97%)
Oct 31, 2019 12.56 12.57 12.02 12.31 530,885 -0.29(-2.29%)
Oct 30, 2019 12.98 13.01 12.57 12.59 331,596 -0.44(-3.36%)
Oct 29, 2019 13.35 13.40 12.68 13.03 505,244 -0.50(-3.71%)
Oct 28, 2019 13.51 13.64 13.33 13.53 215,499 +0.05(+0.34%)
Oct 25, 2019 13.51 13.77 13.45 13.49 200,409 -0.13(-0.96%)
Oct 24, 2019 14.07 14.17 13.44 13.62 212,430 -0.33(-2.40%)
Oct 23, 2019 13.63 14.10 13.37 13.95 238,102 +0.33(+2.39%)
Oct 22, 2019 13.51 13.84 13.20 13.63 326,008 +0.14(+1.03%)
Oct 21, 2019 13.37 13.83 13.35 13.49 200,049 +0.19(+1.40%)
Oct 18, 2019 13.95 14.02 13.30 13.30 247,608 -0.67(-4.79%)
Oct 17, 2019 14.35 14.55 13.88 13.97 236,061 -0.33(-2.28%)
Oct 16, 2019 14.30 15.23 14.19 14.30 461,113 -0.01(-0.07%)
Oct 15, 2019 14.21 14.93 14.07 14.30 242,528 +0.06(+0.39%)
Oct 14, 2019 14.20 14.63 14.00 14.25 292,290 -0.11(-0.78%)
Oct 11, 2019 13.95 14.81 13.90 14.36 440,168 +0.65(+4.75%)
Oct 10, 2019 13.56 13.94 13.40 13.71 325,235 +0.33(+2.50%)
Oct 09, 2019 13.20 13.46 13.02 13.37 165,968 +0.33(+2.57%)
Oct 08, 2019 13.24 13.33 12.84 13.04 439,539 -0.33(-2.50%)
Oct 07, 2019 13.63 13.71 13.21 13.37 295,184 -0.26(-1.91%)
Oct 04, 2019 13.70 13.89 13.39 13.64 392,539 -0.01(-0.07%)
Oct 03, 2019 13.43 13.73 13.06 13.64 285,290 +0.13(+0.96%)
Oct 02, 2019 13.43 13.69 13.23 13.51 289,725 -0.04(-0.27%)
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.