Consol Energy Inc (NY: CEIX )

9.530 USD +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.35 14.54 13.76 14.51 751,400 +0.04(+0.28%)
Dec 30, 2019 14.89 15.00 14.42 14.47 312,164 -0.37(-2.49%)
Dec 27, 2019 14.97 15.14 14.81 14.84 240,600 -0.03(-0.20%)
Dec 26, 2019 14.85 15.15 14.68 14.87 242,887 +0.04(+0.27%)
Dec 24, 2019 14.75 14.95 14.62 14.83 130,800 +0.08(+0.54%)
Dec 23, 2019 14.62 14.87 14.37 14.75 247,987 +0.17(+1.17%)
Dec 20, 2019 14.55 14.82 14.38 14.58 1,191,100 +0.06(+0.41%)
Dec 19, 2019 14.85 14.99 14.45 14.52 454,847 -0.33(-2.22%)
Dec 18, 2019 14.58 14.95 14.42 14.85 476,155 +0.22(+1.50%)
Dec 17, 2019 14.61 14.88 14.39 14.63 521,036 +0.00(+0.00%)
Dec 16, 2019 13.77 14.94 13.77 14.63 579,967 +1.03(+7.57%)
Dec 13, 2019 14.18 14.33 13.54 13.60 336,900 -0.60(-4.23%)
Dec 12, 2019 13.48 14.32 13.33 14.20 354,969 +0.84(+6.29%)
Dec 11, 2019 13.41 13.82 13.24 13.36 373,250 +0.00(+0.00%)
Dec 10, 2019 13.33 13.63 13.13 13.36 300,951 +0.02(+0.15%)
Dec 09, 2019 13.18 13.53 13.14 13.34 375,303 +0.23(+1.75%)
Dec 06, 2019 12.87 13.23 12.87 13.11 256,200 +0.32(+2.50%)
Dec 05, 2019 12.75 12.89 12.60 12.79 274,306 +0.06(+0.47%)
Dec 04, 2019 12.80 13.04 12.62 12.73 227,600 +0.02(+0.16%)
Dec 03, 2019 12.46 12.77 12.25 12.71 304,737 +0.11(+0.87%)
Dec 02, 2019 12.80 12.99 12.25 12.60 415,527 -0.16(-1.25%)
Nov 29, 2019 13.03 13.07 12.50 12.76 201,100 -0.42(-3.19%)
Nov 27, 2019 13.20 13.48 13.06 13.18 214,800 +0.03(+0.23%)
Nov 26, 2019 13.22 13.35 13.02 13.15 342,626 -0.08(-0.60%)
Nov 25, 2019 12.67 13.32 12.66 13.23 290,406 +0.57(+4.50%)
Nov 22, 2019 12.24 12.85 12.22 12.66 317,800 +0.44(+3.60%)
Nov 21, 2019 11.89 12.33 11.77 12.22 296,683 +0.28(+2.35%)
Nov 20, 2019 12.07 12.18 11.81 11.94 514,457 -0.15(-1.24%)
Nov 19, 2019 12.14 12.25 11.71 12.09 537,530 -0.01(-0.08%)
Nov 18, 2019 12.20 12.28 11.85 12.10 551,125 -0.16(-1.31%)
Nov 15, 2019 12.11 12.74 11.92 12.26 743,100 +0.44(+3.72%)
Nov 14, 2019 11.97 12.17 11.80 11.82 480,821 -0.18(-1.50%)
Nov 13, 2019 12.15 12.29 11.73 12.00 396,403 -0.26(-2.12%)
Nov 12, 2019 12.69 12.79 12.20 12.26 731,470 -0.45(-3.54%)
Nov 11, 2019 13.05 13.10 12.53 12.71 491,083 -0.54(-4.08%)
Nov 08, 2019 13.08 13.56 13.00 13.25 315,100 -0.03(-0.23%)
Nov 07, 2019 13.25 13.42 12.90 13.28 326,541 +0.29(+2.23%)
Nov 06, 2019 13.52 13.75 12.88 12.99 482,612 -0.64(-4.70%)
Nov 05, 2019 12.84 14.39 11.97 13.63 713,793 -0.30(-2.15%)
Nov 04, 2019 13.80 14.03 13.34 13.93 512,067 +0.44(+3.26%)
Nov 01, 2019 13.32 13.79 13.25 13.49 481,500 +0.26(+1.97%)
Oct 31, 2019 13.50 13.51 12.92 13.23 493,775 -0.31(-2.29%)
Oct 30, 2019 13.96 13.99 13.52 13.54 308,417 -0.47(-3.35%)
Oct 29, 2019 14.35 14.41 13.63 14.01 469,927 -0.54(-3.71%)
Oct 28, 2019 14.52 14.67 14.33 14.55 200,436 +0.05(+0.34%)
Oct 25, 2019 14.53 14.80 14.46 14.50 186,400 -0.14(-0.96%)
Oct 24, 2019 15.13 15.24 14.45 14.64 197,581 -0.36(-2.40%)
Oct 23, 2019 14.65 15.16 14.37 15.00 221,459 +0.35(+2.39%)
Oct 22, 2019 14.53 14.88 14.20 14.65 303,220 +0.15(+1.03%)
Oct 21, 2019 14.37 14.87 14.35 14.50 186,066 +0.20(+1.40%)
Oct 18, 2019 15.00 15.07 14.30 14.30 230,300 -0.72(-4.79%)
Oct 17, 2019 15.43 15.64 14.92 15.02 219,560 -0.35(-2.28%)
Oct 16, 2019 15.38 16.38 15.26 15.37 428,881 -0.01(-0.07%)
Oct 15, 2019 15.28 16.05 15.13 15.38 225,575 +0.06(+0.39%)
Oct 14, 2019 15.27 15.73 15.05 15.32 271,859 -0.12(-0.78%)
Oct 11, 2019 15.00 15.92 14.94 15.44 409,400 +0.70(+4.75%)
Oct 10, 2019 14.58 14.99 14.41 14.74 302,501 +0.36(+2.50%)
Oct 09, 2019 14.19 14.47 14.00 14.38 154,367 +0.36(+2.57%)
Oct 08, 2019 14.23 14.33 13.81 14.02 408,815 -0.36(-2.50%)
Oct 07, 2019 14.65 14.74 14.20 14.38 274,550 -0.28(-1.91%)
Oct 04, 2019 14.73 14.93 14.40 14.66 365,100 -0.01(-0.07%)
Oct 03, 2019 14.44 14.76 14.04 14.67 265,348 +0.14(+0.96%)
Oct 02, 2019 14.44 14.72 14.22 14.53 269,473 -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.