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 31.89 32.60 31.27 31.83 437,392 +0.34(+1.09%)
Mar 28, 2019 30.94 31.59 30.76 31.49 245,259 +0.55(+1.77%)
Mar 27, 2019 31.54 32.01 30.70 30.94 316,557 -0.74(-2.35%)
Mar 26, 2019 31.98 32.35 31.63 31.69 294,693 -0.14(-0.44%)
Mar 25, 2019 32.76 32.76 31.77 31.83 413,422 -0.94(-2.87%)
Mar 22, 2019 33.51 33.96 32.75 32.76 229,821 -1.09(-3.22%)
Mar 21, 2019 34.24 35.21 33.76 33.85 310,209 -0.54(-1.57%)
Mar 20, 2019 34.84 35.00 34.20 34.39 267,662 -0.58(-1.65%)
Mar 19, 2019 35.18 35.34 34.66 34.97 254,476 +0.02(+0.05%)
Mar 18, 2019 34.81 35.46 34.50 34.95 270,193 +0.18(+0.51%)
Mar 15, 2019 34.33 34.89 34.09 34.77 682,907 +0.59(+1.71%)
Mar 14, 2019 33.99 34.31 33.58 34.19 189,017 +0.32(+0.93%)
Mar 13, 2019 33.84 34.41 33.53 33.87 296,690 +0.24(+0.72%)
Mar 12, 2019 32.60 33.89 32.60 33.63 375,712 +0.92(+2.82%)
Mar 11, 2019 31.57 32.78 31.42 32.71 513,248 +1.39(+4.43%)
Mar 08, 2019 31.72 31.99 31.11 31.32 191,768 -0.56(-1.75%)
Mar 07, 2019 33.26 33.28 31.84 31.88 302,130 -1.14(-3.44%)
Mar 06, 2019 34.95 34.98 32.80 33.02 280,505 -1.79(-5.13%)
Mar 05, 2019 35.11 35.53 34.78 34.80 294,954 -0.19(-0.53%)
Mar 04, 2019 35.72 36.04 34.82 34.99 374,084 -0.71(-1.98%)
Mar 01, 2019 35.54 35.73 34.74 35.70 197,466 +0.39(+1.11%)
Feb 28, 2019 35.73 35.80 34.66 35.30 207,021 -0.34(-0.97%)
Feb 27, 2019 34.90 35.77 34.70 35.65 197,685 +0.99(+2.84%)
Feb 26, 2019 34.47 34.99 34.39 34.66 201,672 +0.27(+0.78%)
Feb 25, 2019 34.72 34.72 33.90 34.39 191,878 -0.25(-0.73%)
Feb 22, 2019 34.93 35.45 34.49 34.64 181,771 -0.15(-0.43%)
Feb 21, 2019 34.63 34.92 34.22 34.79 244,324 +0.30(+0.86%)
Feb 20, 2019 34.03 34.56 33.58 34.49 243,723 +0.60(+1.76%)
Feb 19, 2019 33.51 34.14 33.46 33.90 227,589 +0.36(+1.08%)
Feb 15, 2019 33.50 33.73 33.16 33.54 171,990 +0.19(+0.56%)
Feb 14, 2019 32.77 33.53 32.77 33.35 278,013 +0.45(+1.36%)
Feb 13, 2019 31.85 33.05 31.79 32.90 288,180 +1.05(+3.30%)
Feb 12, 2019 32.46 32.53 31.28 31.85 298,904 -0.23(-0.72%)
Feb 11, 2019 31.35 33.20 30.96 32.09 322,029 +1.17(+3.79%)
Feb 08, 2019 31.83 31.89 30.52 30.91 262,607 -1.03(-3.23%)
Feb 07, 2019 34.79 34.79 31.66 31.95 303,064 -0.35(-1.09%)
Feb 06, 2019 32.86 33.05 31.89 32.30 229,865 -0.56(-1.70%)
Feb 05, 2019 32.92 33.34 32.62 32.86 126,221 +0.02(+0.06%)
Feb 04, 2019 32.36 33.18 32.26 32.84 216,315 +0.42(+1.29%)
Feb 01, 2019 32.87 33.08 32.23 32.42 157,155 -0.63(-1.91%)
Jan 31, 2019 32.66 33.09 32.22 33.05 243,631 +0.43(+1.31%)
Jan 30, 2019 32.17 33.06 32.05 32.63 164,219 +0.80(+2.51%)
Jan 29, 2019 32.30 32.73 31.78 31.83 123,987 -0.33(-1.04%)
Jan 28, 2019 31.97 32.34 31.56 32.16 168,998 -0.12(-0.37%)
Jan 25, 2019 31.74 32.56 31.74 32.28 128,025 +0.81(+2.57%)
Jan 24, 2019 32.42 32.58 30.87 31.47 249,607 -0.93(-2.87%)
Jan 23, 2019 31.71 32.78 31.71 32.40 263,304 +0.88(+2.80%)
Jan 22, 2019 31.48 31.82 30.79 31.52 164,311 -0.20(-0.62%)
Jan 18, 2019 31.84 31.98 31.17 31.71 255,405 +0.06(+0.18%)
Jan 17, 2019 30.28 31.72 30.28 31.66 301,895 +1.18(+3.88%)
Jan 16, 2019 29.69 30.71 29.69 30.48 234,796 +0.75(+2.54%)
Jan 15, 2019 30.10 30.55 29.18 29.72 260,673 -0.41(-1.36%)
Jan 14, 2019 30.58 31.27 29.96 30.13 208,179 -0.72(-2.32%)
Jan 11, 2019 30.17 30.97 30.17 30.85 370,961 +0.49(+1.62%)
Jan 10, 2019 29.86 30.62 29.62 30.36 413,019 +0.06(+0.18%)
Jan 09, 2019 30.52 30.95 30.09 30.30 287,047 -0.07(-0.25%)
Jan 08, 2019 30.59 30.63 29.96 30.37 253,856 +0.20(+0.65%)
Jan 07, 2019 30.59 30.95 29.64 30.18 266,529 -0.30(-0.98%)
Jan 04, 2019 29.73 31.25 29.40 30.48 316,891 +1.18(+4.03%)
Jan 03, 2019 30.04 30.04 29.12 29.29 252,517 -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.