Consol Energy Inc (NY: CEIX )

9.170 USD -0.190 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.28 35.04 33.61 34.22 406,900 +0.37(+1.09%)
Mar 28, 2019 33.26 33.96 33.06 33.85 228,162 +0.59(+1.77%)
Mar 27, 2019 33.90 34.41 33.00 33.26 294,489 -0.80(-2.35%)
Mar 26, 2019 34.38 34.77 34.00 34.06 274,149 -0.15(-0.44%)
Mar 25, 2019 35.22 35.22 34.15 34.21 384,601 -1.01(-2.87%)
Mar 22, 2019 36.02 36.50 35.20 35.22 213,800 -1.17(-3.22%)
Mar 21, 2019 36.81 37.85 36.29 36.39 288,584 -0.58(-1.57%)
Mar 20, 2019 37.45 37.62 36.76 36.97 249,003 -0.62(-1.65%)
Mar 19, 2019 37.82 37.99 37.26 37.59 236,736 +0.02(+0.05%)
Mar 18, 2019 37.42 38.12 37.08 37.57 251,357 +0.19(+0.51%)
Mar 15, 2019 36.90 37.50 36.65 37.38 635,300 +0.63(+1.71%)
Mar 14, 2019 36.54 36.88 36.10 36.75 175,840 +0.34(+0.93%)
Mar 13, 2019 36.38 36.99 36.04 36.41 276,007 +0.26(+0.72%)
Mar 12, 2019 35.04 36.42 35.04 36.15 349,520 +0.99(+2.82%)
Mar 11, 2019 33.94 35.24 33.78 35.16 477,468 +1.49(+4.43%)
Mar 08, 2019 34.10 34.38 33.44 33.67 178,400 -0.60(-1.75%)
Mar 07, 2019 35.75 35.77 34.23 34.27 281,068 -1.22(-3.44%)
Mar 06, 2019 37.57 37.60 35.26 35.49 260,950 -1.92(-5.13%)
Mar 05, 2019 37.74 38.19 37.39 37.41 274,392 -0.20(-0.53%)
Mar 04, 2019 38.40 38.74 37.43 37.61 348,006 -0.76(-1.98%)
Mar 01, 2019 38.20 38.41 37.34 38.37 183,700 +0.42(+1.11%)
Feb 28, 2019 38.41 38.48 37.26 37.95 192,589 -0.37(-0.97%)
Feb 27, 2019 37.52 38.45 37.30 38.32 183,904 +1.06(+2.84%)
Feb 26, 2019 37.05 37.61 36.97 37.26 187,613 +0.29(+0.78%)
Feb 25, 2019 37.32 37.32 36.44 36.97 178,502 -0.27(-0.73%)
Feb 22, 2019 37.55 38.11 37.08 37.24 169,100 -0.16(-0.43%)
Feb 21, 2019 37.23 37.54 36.78 37.40 227,292 +0.32(+0.86%)
Feb 20, 2019 36.58 37.15 36.10 37.08 226,733 +0.64(+1.76%)
Feb 19, 2019 36.02 36.70 35.97 36.44 211,723 +0.39(+1.08%)
Feb 15, 2019 36.01 36.26 35.65 36.05 160,000 +0.20(+0.56%)
Feb 14, 2019 35.23 36.04 35.23 35.85 258,632 +0.48(+1.36%)
Feb 13, 2019 34.24 35.53 34.17 35.37 268,090 +1.13(+3.30%)
Feb 12, 2019 34.89 34.97 33.62 34.24 278,067 -0.25(-0.72%)
Feb 11, 2019 33.70 35.69 33.28 34.49 299,580 +1.26(+3.79%)
Feb 08, 2019 34.21 34.28 32.81 33.23 244,300 -1.11(-3.23%)
Feb 07, 2019 37.40 37.40 34.04 34.34 281,937 -0.38(-1.09%)
Feb 06, 2019 35.32 35.53 34.28 34.72 213,841 -0.60(-1.70%)
Feb 05, 2019 35.39 35.84 35.06 35.32 117,422 +0.02(+0.06%)
Feb 04, 2019 34.79 35.67 34.68 35.30 201,235 +0.45(+1.29%)
Feb 01, 2019 35.33 35.55 34.65 34.85 146,200 -0.68(-1.91%)
Jan 31, 2019 35.11 35.57 34.63 35.53 226,647 +0.46(+1.31%)
Jan 30, 2019 34.58 35.54 34.45 35.07 152,771 +0.86(+2.51%)
Jan 29, 2019 34.72 35.19 34.16 34.21 115,344 -0.36(-1.04%)
Jan 28, 2019 34.37 34.76 33.92 34.57 157,217 -0.13(-0.37%)
Jan 25, 2019 34.12 35.00 34.12 34.70 119,100 +0.87(+2.57%)
Jan 24, 2019 34.85 35.02 33.18 33.83 232,206 -1.00(-2.87%)
Jan 23, 2019 34.09 35.24 34.09 34.83 244,949 +0.95(+2.80%)
Jan 22, 2019 33.84 34.21 33.10 33.88 152,857 -0.21(-0.62%)
Jan 18, 2019 34.23 34.38 33.51 34.09 237,600 +0.06(+0.18%)
Jan 17, 2019 32.55 34.10 32.55 34.03 280,849 +1.27(+3.88%)
Jan 16, 2019 31.92 33.01 31.92 32.76 218,428 +0.81(+2.54%)
Jan 15, 2019 32.36 32.84 31.36 31.95 242,501 -0.44(-1.36%)
Jan 14, 2019 32.87 33.61 32.20 32.39 193,667 -0.77(-2.32%)
Jan 11, 2019 32.43 33.29 32.43 33.16 345,100 +0.53(+1.62%)
Jan 10, 2019 32.10 32.91 31.84 32.63 384,226 +0.06(+0.18%)
Jan 09, 2019 32.81 33.27 32.35 32.57 267,036 -0.08(-0.25%)
Jan 08, 2019 32.88 32.93 32.21 32.65 236,159 +0.21(+0.65%)
Jan 07, 2019 32.88 33.27 31.86 32.44 247,949 -0.32(-0.98%)
Jan 04, 2019 31.96 33.59 31.60 32.76 294,800 +1.27(+4.03%)
Jan 03, 2019 32.29 32.29 31.30 31.49 234,914 -0.87(-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.