Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 20.32 20.65 19.89 19.99 261,292 -0.45(-2.18%)
Jul 30, 2019 20.10 20.55 19.84 20.44 281,050 +0.17(+0.83%)
Jul 29, 2019 20.74 20.83 20.17 20.27 242,686 -0.50(-2.42%)
Jul 26, 2019 20.88 21.02 20.02 20.77 490,279 -0.04(-0.18%)
Jul 25, 2019 21.77 21.89 20.74 20.81 325,681 -0.89(-4.11%)
Jul 24, 2019 21.35 21.80 21.25 21.70 381,330 +0.32(+1.48%)
Jul 23, 2019 21.49 21.63 20.93 21.39 531,679 -0.15(-0.69%)
Jul 22, 2019 22.03 22.51 21.51 21.54 323,808 -0.44(-1.99%)
Jul 19, 2019 21.56 22.13 21.08 21.97 717,413 +0.32(+1.46%)
Jul 18, 2019 22.56 22.63 21.42 21.66 520,177 -0.95(-4.20%)
Jul 17, 2019 22.97 22.97 22.55 22.61 194,824 -0.12(-0.53%)
Jul 16, 2019 22.70 23.06 22.54 22.73 161,323 -0.09(-0.41%)
Jul 15, 2019 23.73 23.91 22.77 22.82 251,650 -0.73(-3.08%)
Jul 12, 2019 23.49 23.86 23.31 23.55 221,974 +0.11(+0.48%)
Jul 11, 2019 23.84 24.16 23.35 23.43 175,965 -0.34(-1.45%)
Jul 10, 2019 24.01 24.28 23.50 23.78 237,403 -0.02(-0.08%)
Jul 09, 2019 23.93 24.05 23.31 23.80 202,376 -0.22(-0.93%)
Jul 08, 2019 23.97 24.55 23.83 24.02 387,504 -0.11(-0.46%)
Jul 05, 2019 23.68 24.18 23.65 24.13 163,390 +0.22(+0.93%)
Jul 03, 2019 23.71 23.95 23.29 23.91 117,705 +0.26(+1.10%)
Jul 02, 2019 24.86 24.95 23.59 23.65 285,208 -1.19(-4.79%)
Jul 01, 2019 25.19 25.19 24.43 24.84 340,103 +0.08(+0.34%)
Jun 28, 2019 24.26 25.13 24.22 24.75 773,417 +0.52(+2.15%)
Jun 27, 2019 23.90 24.27 23.43 24.23 175,543 +0.47(+1.96%)
Jun 26, 2019 23.61 24.00 23.19 23.77 237,510 +0.31(+1.31%)
Jun 25, 2019 24.49 24.57 23.39 23.46 222,554 -1.10(-4.47%)
Jun 24, 2019 25.30 25.40 24.50 24.56 315,485 -0.81(-3.19%)
Jun 21, 2019 24.62 25.47 24.62 25.37 800,613 +0.55(+2.21%)
Jun 20, 2019 25.07 25.43 24.81 24.82 298,517 +0.27(+1.10%)
Jun 19, 2019 24.35 24.97 24.27 24.55 296,101 +0.32(+1.31%)
Jun 18, 2019 23.89 25.13 23.89 24.23 309,608 +0.59(+2.48%)
Jun 17, 2019 23.29 23.89 23.21 23.65 395,090 +0.30(+1.27%)
Jun 14, 2019 23.58 23.68 23.05 23.35 315,601 -0.40(-1.68%)
Jun 13, 2019 24.14 24.29 23.55 23.75 425,552 -0.29(-1.20%)
Jun 12, 2019 24.52 24.88 23.91 24.04 209,593 -0.98(-3.90%)
Jun 11, 2019 24.82 25.50 24.82 25.02 232,102 +0.36(+1.47%)
Jun 10, 2019 24.75 25.29 24.61 24.65 181,214 -0.10(-0.41%)
Jun 07, 2019 24.55 25.12 24.28 24.75 178,117 +0.19(+0.76%)
Jun 06, 2019 24.75 24.82 24.09 24.57 357,156 -0.03(-0.11%)
Jun 05, 2019 25.63 25.78 24.50 24.60 242,267 -0.93(-3.64%)
Jun 04, 2019 25.16 25.87 24.99 25.53 243,361 +0.70(+2.81%)
Jun 03, 2019 24.64 24.95 24.24 24.83 257,278 +0.44(+1.79%)
May 31, 2019 24.11 24.47 23.82 24.39 300,660 -0.17(-0.68%)
May 30, 2019 25.01 25.29 24.49 24.56 240,279 -0.33(-1.35%)
May 29, 2019 24.93 25.35 24.62 24.89 219,557 -0.33(-1.33%)
May 28, 2019 25.36 25.54 24.93 25.23 277,457 -0.11(-0.44%)
May 24, 2019 25.70 25.81 24.85 25.34 253,147 -0.07(-0.29%)
May 23, 2019 25.61 26.22 25.24 25.42 343,463 -0.77(-2.95%)
May 22, 2019 26.79 26.79 25.79 26.19 282,576 -0.79(-2.93%)
May 21, 2019 26.89 27.42 26.76 26.98 176,845 +0.24(+0.90%)
May 20, 2019 26.76 27.16 26.22 26.74 188,913 -0.21(-0.79%)
May 17, 2019 27.57 27.87 26.86 26.95 248,418 -0.94(-3.37%)
May 16, 2019 28.14 28.14 27.35 27.89 256,609 +0.06(+0.20%)
May 15, 2019 27.58 27.94 27.34 27.83 245,139 -0.04(-0.13%)
May 14, 2019 27.69 28.12 26.76 27.87 358,227 +0.24(+0.88%)
May 13, 2019 29.19 29.19 27.53 27.63 360,871 -1.79(-6.07%)
May 10, 2019 28.39 29.55 28.18 29.42 327,748 +0.89(+3.13%)
May 09, 2019 28.49 29.22 27.96 28.52 466,022 -0.46(-1.57%)
May 08, 2019 30.70 31.54 28.82 28.98 401,806 -0.69(-2.32%)
May 07, 2019 30.47 30.53 29.45 29.67 215,388 -1.20(-3.89%)
May 06, 2019 30.18 31.01 29.84 30.87 220,249 +0.24(+0.79%)
May 03, 2019 29.83 30.89 29.83 30.62 307,109 +1.02(+3.46%)
May 02, 2019 30.23 30.53 29.34 29.60 224,683 -0.81(-2.66%)
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.