Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.88 32.59 31.26 31.83 437,480 +0.34(+1.09%)
Mar 28, 2019 30.93 31.59 30.75 31.48 245,309 +0.55(+1.77%)
Mar 27, 2019 31.53 32.00 30.69 30.93 316,621 -0.74(-2.35%)
Mar 26, 2019 31.98 32.34 31.62 31.68 294,752 -0.14(-0.44%)
Mar 25, 2019 32.76 32.76 31.76 31.82 413,506 -0.94(-2.87%)
Mar 22, 2019 33.50 33.95 32.74 32.76 229,868 -1.09(-3.22%)
Mar 21, 2019 34.24 35.20 33.76 33.85 310,272 -0.54(-1.57%)
Mar 20, 2019 34.83 34.99 34.19 34.39 267,717 -0.58(-1.65%)
Mar 19, 2019 35.18 35.33 34.66 34.96 254,528 +0.02(+0.05%)
Mar 18, 2019 34.80 35.46 34.49 34.94 270,247 +0.18(+0.51%)
Mar 15, 2019 34.32 34.88 34.09 34.77 683,046 +0.59(+1.71%)
Mar 14, 2019 33.99 34.30 33.58 34.18 189,055 +0.32(+0.93%)
Mar 13, 2019 33.84 34.40 33.52 33.86 296,750 +0.24(+0.72%)
Mar 12, 2019 32.59 33.88 32.59 33.62 375,788 +0.92(+2.82%)
Mar 11, 2019 31.57 32.78 31.41 32.70 513,352 +1.39(+4.43%)
Mar 08, 2019 31.72 31.98 31.10 31.32 191,807 -0.56(-1.75%)
Mar 07, 2019 33.25 33.27 31.84 31.87 302,191 -1.13(-3.44%)
Mar 06, 2019 34.94 34.97 32.80 33.01 280,561 -1.79(-5.13%)
Mar 05, 2019 35.10 35.52 34.78 34.80 295,014 -0.19(-0.53%)
Mar 04, 2019 35.72 36.03 34.81 34.98 374,160 -0.71(-1.98%)
Mar 01, 2019 35.53 35.73 34.73 35.69 197,506 +0.39(+1.11%)
Feb 28, 2019 35.73 35.79 34.66 35.30 207,063 -0.34(-0.97%)
Feb 27, 2019 34.90 35.76 34.69 35.64 197,725 +0.99(+2.84%)
Feb 26, 2019 34.46 34.98 34.39 34.66 201,713 +0.27(+0.78%)
Feb 25, 2019 34.71 34.71 33.90 34.39 191,917 -0.25(-0.72%)
Feb 22, 2019 34.93 35.45 34.49 34.64 181,808 -0.15(-0.43%)
Feb 21, 2019 34.63 34.92 34.21 34.79 244,374 +0.30(+0.86%)
Feb 20, 2019 34.02 34.55 33.58 34.49 243,773 +0.60(+1.76%)
Feb 19, 2019 33.50 34.13 33.46 33.89 227,635 +0.36(+1.08%)
Feb 15, 2019 33.49 33.73 33.16 33.53 172,024 +0.19(+0.56%)
Feb 14, 2019 32.77 33.52 32.77 33.34 278,069 +0.45(+1.36%)
Feb 13, 2019 31.85 33.05 31.78 32.90 288,238 +1.05(+3.30%)
Feb 12, 2019 32.45 32.53 31.27 31.85 298,965 -0.23(-0.73%)
Feb 11, 2019 31.34 33.20 30.96 32.08 322,095 +1.17(+3.79%)
Feb 08, 2019 31.82 31.88 30.52 30.91 262,660 -1.03(-3.23%)
Feb 07, 2019 34.79 34.79 31.66 31.94 303,126 -0.35(-1.09%)
Feb 06, 2019 32.85 33.05 31.88 32.29 229,912 -0.56(-1.70%)
Feb 05, 2019 32.92 33.33 32.61 32.85 126,246 +0.02(+0.06%)
Feb 04, 2019 32.36 33.18 32.26 32.83 216,359 +0.42(+1.29%)
Feb 01, 2019 32.86 33.07 32.23 32.41 157,187 -0.63(-1.91%)
Jan 31, 2019 32.66 33.08 32.21 33.05 243,680 +0.43(+1.31%)
Jan 30, 2019 32.16 33.06 32.04 32.62 164,252 +0.80(+2.51%)
Jan 29, 2019 32.29 32.73 31.77 31.82 124,012 -0.33(-1.04%)
Jan 28, 2019 31.97 32.33 31.55 32.15 169,032 -0.12(-0.37%)
Jan 25, 2019 31.73 32.55 31.73 32.27 128,051 +0.81(+2.57%)
Jan 24, 2019 32.41 32.57 30.86 31.47 249,657 -0.93(-2.87%)
Jan 23, 2019 31.71 32.78 31.71 32.40 263,358 +0.88(+2.80%)
Jan 22, 2019 31.47 31.81 30.78 31.51 164,345 -0.20(-0.62%)
Jan 18, 2019 31.84 31.98 31.17 31.71 255,457 +0.06(+0.18%)
Jan 17, 2019 30.27 31.72 30.27 31.65 301,956 +1.18(+3.88%)
Jan 16, 2019 29.69 30.70 29.69 30.47 234,844 +0.75(+2.54%)
Jan 15, 2019 30.10 30.54 29.17 29.72 260,726 -0.41(-1.36%)
Jan 14, 2019 30.57 31.26 29.95 30.13 208,222 -0.72(-2.32%)
Jan 11, 2019 30.16 30.96 30.16 30.84 371,036 +0.49(+1.62%)
Jan 10, 2019 29.86 30.61 29.61 30.35 413,102 +0.06(+0.18%)
Jan 09, 2019 30.52 30.94 30.09 30.29 287,105 -0.07(-0.24%)
Jan 08, 2019 30.58 30.63 29.96 30.37 253,907 +0.20(+0.65%)
Jan 07, 2019 30.58 30.94 29.63 30.17 266,583 -0.30(-0.98%)
Jan 04, 2019 29.73 31.24 29.39 30.47 316,955 +1.18(+4.03%)
Jan 03, 2019 30.03 30.03 29.12 29.29 252,569 -0.81(-2.69%)
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.