Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 6.791 7.033 6.326 6.428 954,974 -0.63(-8.96%)
Apr 30, 2020 5.768 7.135 5.442 7.061 1,722,013 +1.48(+26.50%)
Apr 29, 2020 5.349 5.851 5.265 5.582 937,817 +0.35(+6.76%)
Apr 28, 2020 4.651 5.256 4.651 5.228 512,795 +0.60(+12.85%)
Apr 27, 2020 4.465 4.651 4.047 4.633 342,055 +0.20(+4.62%)
Apr 24, 2020 4.763 4.865 4.056 4.428 517,905 -0.24(-5.18%)
Apr 23, 2020 5.386 5.582 4.596 4.670 735,642 -0.73(-13.45%)
Apr 22, 2020 5.182 5.521 5.061 5.396 633,601 +0.42(+8.41%)
Apr 21, 2020 4.624 5.107 4.605 4.977 707,010 +0.18(+3.68%)
Apr 20, 2020 4.912 5.107 4.484 4.800 627,233 -0.07(-1.34%)
Apr 17, 2020 4.744 5.070 4.651 4.865 465,018 +0.33(+7.39%)
Apr 16, 2020 5.024 5.033 4.326 4.530 581,075 -0.53(-10.48%)
Apr 15, 2020 5.377 5.377 4.940 5.061 389,537 -0.50(-9.03%)
Apr 14, 2020 5.461 5.842 5.228 5.563 716,321 +0.25(+4.73%)
Apr 13, 2020 5.117 5.582 4.931 5.312 701,707 +0.20(+4.01%)
Apr 09, 2020 4.084 5.135 3.972 5.107 1,105,036 +1.11(+27.67%)
Apr 08, 2020 3.721 4.028 3.591 4.000 470,963 +0.32(+8.59%)
Apr 07, 2020 4.465 4.503 3.675 3.684 603,010 -0.56(-13.16%)
Apr 06, 2020 4.298 4.484 4.075 4.242 450,947 +0.13(+3.17%)
Apr 03, 2020 3.814 4.391 3.693 4.112 904,667 +0.33(+8.60%)
Apr 02, 2020 3.628 4.075 3.451 3.786 896,312 +0.20(+5.71%)
Apr 01, 2020 3.358 3.622 3.116 3.582 614,975 +0.15(+4.34%)
Mar 31, 2020 3.507 3.703 3.358 3.433 487,710 -0.07(-2.12%)
Mar 30, 2020 3.907 3.926 3.405 3.507 551,001 -0.46(-11.50%)
Mar 27, 2020 3.907 3.991 3.730 3.963 390,094 -0.06(-1.39%)
Mar 26, 2020 4.056 4.335 3.405 4.019 813,062 +0.04(+0.93%)
Mar 25, 2020 4.512 4.921 3.889 3.982 1,222,938 -0.49(-11.02%)
Mar 24, 2020 4.512 4.586 4.196 4.475 632,488 +0.37(+9.07%)
Mar 23, 2020 5.684 6.121 3.972 4.103 810,227 -1.84(-30.99%)
Mar 20, 2020 6.866 7.020 5.191 5.945 1,967,028 -0.96(-13.88%)
Mar 19, 2020 6.819 8.083 6.670 6.903 887,090 +0.14(+2.06%)
Mar 18, 2020 7.210 7.545 6.410 6.763 1,070,951 -0.94(-12.20%)
Mar 17, 2020 5.284 7.833 5.135 7.703 2,111,804 +2.57(+50.00%)
Mar 16, 2020 4.530 5.740 4.530 5.135 1,115,297 +0.05(+0.91%)
Mar 13, 2020 4.335 5.103 4.149 5.089 951,642 +0.92(+22.10%)
Mar 12, 2020 4.549 4.875 3.972 4.168 761,536 -0.78(-15.79%)
Mar 11, 2020 5.200 5.200 4.689 4.949 611,886 -0.27(-5.17%)
Mar 10, 2020 5.647 5.647 5.079 5.219 919,835 -0.06(-1.06%)
Mar 09, 2020 4.986 5.805 4.986 5.275 924,021 -0.60(-10.14%)
Mar 06, 2020 5.842 5.926 5.349 5.870 1,674,753 -0.02(-0.32%)
Mar 05, 2020 5.600 6.019 5.507 5.889 921,803 +0.22(+3.94%)
Mar 04, 2020 5.144 5.777 5.089 5.665 774,299 +0.58(+11.33%)
Mar 03, 2020 4.689 5.191 4.651 5.089 738,651 +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.