Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.26 25.12 24.22 24.75 773,574 +0.52(+2.15%)
Jun 27, 2019 23.89 24.26 23.43 24.23 175,579 +0.46(+1.96%)
Jun 26, 2019 23.61 24.00 23.18 23.76 237,558 +0.31(+1.31%)
Jun 25, 2019 24.48 24.56 23.38 23.46 222,599 -1.10(-4.47%)
Jun 24, 2019 25.30 25.39 24.50 24.55 315,549 -0.81(-3.19%)
Jun 21, 2019 24.62 25.47 24.62 25.36 800,776 +0.55(+2.21%)
Jun 20, 2019 25.07 25.43 24.81 24.82 298,578 +0.27(+1.10%)
Jun 19, 2019 24.34 24.96 24.27 24.55 296,161 +0.32(+1.31%)
Jun 18, 2019 23.88 25.12 23.88 24.23 309,671 +0.59(+2.48%)
Jun 17, 2019 23.29 23.89 23.20 23.64 395,170 +0.30(+1.27%)
Jun 14, 2019 23.58 23.68 23.05 23.35 315,665 -0.40(-1.68%)
Jun 13, 2019 24.14 24.29 23.54 23.75 425,639 -0.29(-1.20%)
Jun 12, 2019 24.52 24.87 23.90 24.03 209,636 -0.98(-3.90%)
Jun 11, 2019 24.82 25.49 24.82 25.01 232,149 +0.36(+1.47%)
Jun 10, 2019 24.74 25.29 24.60 24.65 181,250 -0.10(-0.41%)
Jun 07, 2019 24.55 25.11 24.28 24.75 178,153 +0.19(+0.76%)
Jun 06, 2019 24.74 24.82 24.09 24.56 357,229 -0.03(-0.11%)
Jun 05, 2019 25.62 25.77 24.50 24.59 242,316 -0.93(-3.64%)
Jun 04, 2019 25.16 25.87 24.98 25.52 243,411 +0.70(+2.81%)
Jun 03, 2019 24.64 24.94 24.24 24.82 257,331 +0.44(+1.79%)
May 31, 2019 24.11 24.46 23.81 24.39 300,721 -0.17(-0.68%)
May 30, 2019 25.00 25.28 24.48 24.55 240,328 -0.33(-1.35%)
May 29, 2019 24.93 25.35 24.62 24.89 219,601 -0.33(-1.33%)
May 28, 2019 25.35 25.53 24.93 25.22 277,513 -0.11(-0.44%)
May 24, 2019 25.70 25.80 24.84 25.34 253,199 -0.07(-0.29%)
May 23, 2019 25.61 26.22 25.23 25.41 343,532 -0.77(-2.95%)
May 22, 2019 26.79 26.79 25.78 26.18 282,633 -0.79(-2.93%)
May 21, 2019 26.89 27.42 26.76 26.97 176,881 +0.24(+0.90%)
May 20, 2019 26.76 27.16 26.21 26.73 188,952 -0.21(-0.79%)
May 17, 2019 27.57 27.87 26.85 26.94 248,468 -0.94(-3.37%)
May 16, 2019 28.14 28.14 27.34 27.88 256,661 +0.06(+0.20%)
May 15, 2019 27.58 27.93 27.34 27.83 245,189 -0.04(-0.13%)
May 14, 2019 27.69 28.12 26.76 27.87 358,300 +0.24(+0.88%)
May 13, 2019 29.19 29.19 27.52 27.62 360,944 -1.79(-6.07%)
May 10, 2019 28.39 29.54 28.18 29.41 327,815 +0.89(+3.13%)
May 09, 2019 28.48 29.22 27.95 28.52 466,116 -0.46(-1.57%)
May 08, 2019 30.69 31.53 28.81 28.97 401,887 -0.69(-2.32%)
May 07, 2019 30.46 30.53 29.44 29.66 215,432 -1.20(-3.89%)
May 06, 2019 30.17 31.00 29.84 30.86 220,294 +0.24(+0.79%)
May 03, 2019 29.83 30.88 29.83 30.62 307,172 +1.02(+3.46%)
May 02, 2019 30.23 30.53 29.34 29.60 224,729 -0.81(-2.66%)
May 01, 2019 31.57 31.67 30.28 30.40 481,247 -1.13(-3.57%)
Apr 30, 2019 31.41 31.82 31.22 31.53 266,694 +0.03(+0.09%)
Apr 29, 2019 31.64 31.91 31.47 31.50 120,747 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.74 31.70 112,568 +0.69(+2.22%)
Apr 25, 2019 31.80 31.93 30.94 31.01 229,926 -0.94(-2.94%)
Apr 24, 2019 31.88 32.19 31.56 31.95 231,059 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.95 293,453 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.82 31.47 172,298 +0.56(+1.81%)
Apr 18, 2019 30.94 31.29 30.68 30.91 366,305 -0.38(-1.22%)
Apr 17, 2019 32.06 32.16 31.23 31.29 423,582 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.04 31.98 332,614 +0.61(+1.96%)
Apr 15, 2019 31.72 31.82 31.18 31.36 281,068 -0.35(-1.11%)
Apr 12, 2019 31.42 31.87 31.07 31.72 250,833 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.96 31.37 348,944 -0.30(-0.94%)
Apr 10, 2019 31.23 31.93 30.95 31.67 295,859 +0.58(+1.85%)
Apr 09, 2019 31.08 31.56 30.85 31.09 327,852 -0.08(-0.27%)
Apr 08, 2019 31.11 31.55 30.87 31.18 374,747 +0.06(+0.18%)
Apr 05, 2019 31.13 31.49 30.86 31.12 485,217 +0.17(+0.54%)
Apr 04, 2019 30.26 30.96 30.00 30.95 318,945 +0.64(+2.12%)
Apr 03, 2019 31.14 31.29 30.00 30.31 402,188 -0.64(-2.07%)
Apr 02, 2019 31.74 31.78 30.52 30.95 361,708 -0.84(-2.63%)
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.