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 (%)
Jul 31, 2020 5.470 5.507 5.117 5.470 368,703 -0.04(-0.68%)
Jul 30, 2020 5.414 5.554 5.163 5.507 207,851 -0.09(-1.66%)
Jul 29, 2020 5.098 5.600 5.061 5.600 428,210 +0.50(+9.85%)
Jul 28, 2020 5.117 5.210 4.893 5.098 215,004 -0.07(-1.26%)
Jul 27, 2020 4.996 5.228 4.922 5.163 214,725 +0.15(+2.97%)
Jul 24, 2020 5.219 5.293 5.005 5.014 244,548 -0.20(-3.92%)
Jul 23, 2020 5.061 5.479 4.996 5.219 389,582 +0.11(+2.19%)
Jul 22, 2020 5.117 5.275 5.079 5.107 209,639 -0.08(-1.61%)
Jul 21, 2020 5.210 5.461 5.079 5.191 282,550 +0.05(+0.90%)
Jul 20, 2020 5.451 5.554 5.079 5.144 336,091 -0.31(-5.63%)
Jul 17, 2020 5.340 5.665 5.340 5.451 393,857 +0.12(+2.27%)
Jul 16, 2020 5.191 5.358 5.061 5.331 221,021 +0.09(+1.78%)
Jul 15, 2020 5.340 5.349 5.061 5.238 388,915 +0.21(+4.26%)
Jul 14, 2020 4.865 5.303 4.772 5.024 366,497 +0.11(+2.27%)
Jul 13, 2020 5.107 5.210 4.865 4.912 279,383 -0.11(-2.22%)
Jul 10, 2020 4.772 5.061 4.661 5.024 291,845 +0.23(+4.85%)
Jul 09, 2020 4.931 5.014 4.568 4.791 418,178 -0.19(-3.74%)
Jul 08, 2020 4.791 4.996 4.689 4.977 308,486 +0.14(+2.88%)
Jul 07, 2020 4.921 5.089 4.810 4.837 438,276 -0.18(-3.52%)
Jul 06, 2020 4.977 5.265 4.763 5.014 392,086 +0.20(+4.26%)
Jul 02, 2020 4.800 4.914 4.698 4.810 299,692 +0.15(+3.19%)
Jul 01, 2020 4.717 4.907 4.596 4.661 403,568 -0.06(-1.18%)
Jun 30, 2020 4.884 4.912 4.651 4.717 789,906 -0.17(-3.43%)
Jun 29, 2020 4.744 5.117 4.744 4.884 390,785 +0.13(+2.74%)
Jun 26, 2020 5.089 5.089 4.717 4.754 624,323 -0.48(-9.24%)
Jun 25, 2020 4.856 5.442 4.735 5.238 760,791 +0.32(+6.43%)
Jun 24, 2020 5.079 5.210 4.819 4.921 677,619 -0.32(-6.04%)
Jun 23, 2020 5.312 5.461 4.968 5.238 897,020 +0.04(+0.72%)
Jun 22, 2020 5.582 5.814 5.182 5.200 899,209 -0.46(-8.06%)
Jun 19, 2020 5.721 6.000 5.517 5.656 2,042,596 -0.03(-0.49%)
Jun 18, 2020 6.019 6.168 5.638 5.684 796,460 -0.33(-5.56%)
Jun 17, 2020 6.875 6.875 5.991 6.019 837,085 -0.88(-12.80%)
Jun 16, 2020 6.866 7.107 6.577 6.903 472,126 +0.38(+5.85%)
Jun 15, 2020 6.224 6.670 5.963 6.521 490,042 -0.06(-0.85%)
Jun 12, 2020 7.182 7.368 6.233 6.577 606,264 -0.15(-2.21%)
Jun 11, 2020 7.787 7.787 6.624 6.726 562,652 -1.53(-18.58%)
Jun 10, 2020 8.726 8.745 8.252 8.261 566,624 -0.50(-5.73%)
Jun 09, 2020 8.847 9.256 8.484 8.763 610,478 -0.35(-3.88%)
Jun 08, 2020 7.945 9.201 7.945 9.117 1,101,213 +1.54(+20.39%)
Jun 05, 2020 7.042 7.787 7.042 7.573 688,497 +0.82(+12.12%)
Jun 04, 2020 6.149 6.791 5.972 6.754 406,933 +0.52(+8.36%)
Jun 03, 2020 6.168 6.605 6.149 6.233 381,096 +0.20(+3.40%)
Jun 02, 2020 6.317 6.428 5.982 6.028 451,373 -0.28(-4.42%)
Jun 01, 2020 6.298 6.531 6.252 6.307 228,005 -0.03(-0.44%)
May 29, 2020 6.996 7.061 6.252 6.335 624,431 -0.73(-10.28%)
May 28, 2020 6.884 7.182 6.549 7.061 528,815 +0.25(+3.69%)
May 27, 2020 6.652 6.866 6.335 6.810 369,450 +0.31(+4.72%)
May 26, 2020 6.698 6.712 6.289 6.503 454,322 +0.06(+0.87%)
May 22, 2020 6.428 6.559 6.159 6.447 233,261 -0.04(-0.57%)
May 21, 2020 6.735 6.875 6.354 6.484 412,417 -0.31(-4.52%)
May 20, 2020 6.419 6.977 6.359 6.791 409,063 +0.46(+7.20%)
May 19, 2020 6.382 6.679 6.047 6.335 342,676 -0.06(-0.87%)
May 18, 2020 5.740 6.540 5.665 6.391 521,907 +0.84(+15.08%)
May 15, 2020 5.898 6.103 5.526 5.554 796,851 -0.21(-3.71%)
May 14, 2020 5.712 5.982 5.405 5.768 446,864 -0.06(-0.96%)
May 13, 2020 6.465 6.577 5.749 5.824 697,181 -0.73(-11.21%)
May 12, 2020 6.828 7.005 6.512 6.559 529,238 -0.33(-4.86%)
May 11, 2020 6.010 6.977 5.865 6.893 682,398 +0.21(+3.20%)
May 08, 2020 5.572 6.810 5.572 6.679 658,399 +1.22(+22.32%)
May 07, 2020 5.777 6.038 5.414 5.461 254,362 -0.26(-4.55%)
May 06, 2020 6.168 6.363 5.675 5.721 295,743 -0.46(-7.38%)
May 05, 2020 6.763 7.070 6.112 6.177 573,407 -0.40(-6.08%)
May 04, 2020 6.242 6.707 6.075 6.577 410,902 +0.15(+2.32%)
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.