Consol Energy Inc (NY: CEIX )

98.29 +0.59 (+0.60%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.506 3.702 3.358 3.432 487,809 -0.07(-2.12%)
Mar 30, 2020 3.906 3.925 3.404 3.506 551,113 -0.46(-11.50%)
Mar 27, 2020 3.906 3.990 3.730 3.962 390,174 -0.06(-1.39%)
Mar 26, 2020 4.055 4.334 3.404 4.018 813,227 +0.04(+0.93%)
Mar 25, 2020 4.511 4.920 3.888 3.981 1,223,186 -0.49(-11.02%)
Mar 24, 2020 4.511 4.585 4.195 4.474 632,616 +0.37(+9.07%)
Mar 23, 2020 5.683 6.120 3.972 4.102 810,392 -1.84(-30.99%)
Mar 20, 2020 6.864 7.019 5.190 5.943 1,967,427 -0.96(-13.88%)
Mar 19, 2020 6.818 8.081 6.669 6.901 887,270 +0.14(+2.06%)
Mar 18, 2020 7.208 7.543 6.408 6.762 1,071,169 -0.94(-12.20%)
Mar 17, 2020 5.283 7.831 5.134 7.701 2,112,233 +2.57(+50.00%)
Mar 16, 2020 4.530 5.739 4.530 5.134 1,115,523 +0.05(+0.91%)
Mar 13, 2020 4.334 5.102 4.148 5.088 951,835 +0.92(+22.10%)
Mar 12, 2020 4.548 4.874 3.972 4.167 761,691 -0.78(-15.79%)
Mar 11, 2020 5.199 5.199 4.688 4.948 612,011 -0.27(-5.17%)
Mar 10, 2020 5.646 5.646 5.078 5.218 920,021 -0.06(-1.06%)
Mar 09, 2020 4.985 5.804 4.985 5.274 924,209 -0.60(-10.14%)
Mar 06, 2020 5.841 5.925 5.348 5.869 1,675,093 -0.02(-0.32%)
Mar 05, 2020 5.599 6.018 5.506 5.888 921,990 +0.22(+3.94%)
Mar 04, 2020 5.143 5.776 5.088 5.664 774,456 +0.58(+11.33%)
Mar 03, 2020 4.688 5.190 4.650 5.088 738,800 +0.43(+9.18%)
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.