Consol Energy Inc (NY: CEIX )

10.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.880 5.920 5.500 5.880 343,000 -0.04(-0.68%)
Jul 30, 2020 5.820 5.970 5.550 5.920 193,361 -0.10(-1.66%)
Jul 29, 2020 5.480 6.020 5.440 6.020 398,358 +0.54(+9.85%)
Jul 28, 2020 5.500 5.600 5.260 5.480 200,016 -0.07(-1.26%)
Jul 27, 2020 5.370 5.620 5.291 5.550 199,756 +0.16(+2.97%)
Jul 24, 2020 5.610 5.690 5.380 5.390 227,500 -0.22(-3.92%)
Jul 23, 2020 5.440 5.890 5.370 5.610 362,423 +0.12(+2.19%)
Jul 22, 2020 5.500 5.670 5.460 5.490 195,025 -0.09(-1.61%)
Jul 21, 2020 5.600 5.870 5.460 5.580 262,853 +0.05(+0.90%)
Jul 20, 2020 5.860 5.970 5.460 5.530 312,661 -0.33(-5.63%)
Jul 17, 2020 5.740 6.090 5.740 5.860 366,400 +0.13(+2.27%)
Jul 16, 2020 5.580 5.760 5.440 5.730 205,613 +0.10(+1.78%)
Jul 15, 2020 5.740 5.750 5.440 5.630 361,803 +0.23(+4.26%)
Jul 14, 2020 5.230 5.700 5.130 5.400 340,948 +0.12(+2.27%)
Jul 13, 2020 5.490 5.600 5.230 5.280 259,907 -0.12(-2.22%)
Jul 10, 2020 5.130 5.440 5.010 5.400 271,500 +0.25(+4.85%)
Jul 09, 2020 5.300 5.390 4.910 5.150 389,026 -0.20(-3.74%)
Jul 08, 2020 5.150 5.370 5.040 5.350 286,981 +0.15(+2.88%)
Jul 07, 2020 5.290 5.470 5.170 5.200 407,723 -0.19(-3.53%)
Jul 06, 2020 5.350 5.660 5.120 5.390 364,753 +0.22(+4.26%)
Jul 02, 2020 5.160 5.282 5.050 5.170 278,800 +0.16(+3.19%)
Jul 01, 2020 5.070 5.275 4.940 5.010 375,434 -0.06(-1.18%)
Jun 30, 2020 5.250 5.280 5.000 5.070 734,839 -0.18(-3.43%)
Jun 29, 2020 5.100 5.500 5.100 5.250 363,542 +0.14(+2.74%)
Jun 26, 2020 5.470 5.470 5.070 5.110 580,800 -0.52(-9.24%)
Jun 25, 2020 5.220 5.850 5.090 5.630 707,754 +0.34(+6.43%)
Jun 24, 2020 5.460 5.600 5.180 5.290 630,380 -0.34(-6.04%)
Jun 23, 2020 5.710 5.870 5.340 5.630 834,486 +0.04(+0.72%)
Jun 22, 2020 6.000 6.250 5.570 5.590 836,522 -0.49(-8.06%)
Jun 19, 2020 6.150 6.450 5.930 6.080 1,900,200 -0.03(-0.49%)
Jun 18, 2020 6.470 6.630 6.060 6.110 740,936 -0.36(-5.56%)
Jun 17, 2020 7.390 7.390 6.440 6.470 778,729 -0.95(-12.80%)
Jun 16, 2020 7.380 7.640 7.070 7.420 439,213 +0.41(+5.85%)
Jun 15, 2020 6.690 7.170 6.410 7.010 455,880 -0.06(-0.85%)
Jun 12, 2020 7.720 7.920 6.700 7.070 564,000 -0.16(-2.21%)
Jun 11, 2020 8.370 8.370 7.120 7.230 523,428 -1.65(-18.58%)
Jun 10, 2020 9.380 9.400 8.870 8.880 527,123 -0.54(-5.73%)
Jun 09, 2020 9.510 9.950 9.120 9.420 567,920 -0.38(-3.88%)
Jun 08, 2020 8.540 9.890 8.540 9.800 1,024,444 +1.66(+20.39%)
Jun 05, 2020 7.570 8.370 7.570 8.140 640,500 +0.88(+12.12%)
Jun 04, 2020 6.610 7.300 6.420 7.260 378,565 +0.56(+8.36%)
Jun 03, 2020 6.630 7.100 6.610 6.700 354,529 +0.22(+3.40%)
Jun 02, 2020 6.790 6.910 6.430 6.480 419,907 -0.30(-4.42%)
Jun 01, 2020 6.770 7.020 6.720 6.780 212,110 -0.03(-0.44%)
May 29, 2020 7.520 7.590 6.720 6.810 580,900 -0.78(-10.28%)
May 28, 2020 7.400 7.720 7.040 7.590 491,950 +0.27(+3.69%)
May 27, 2020 7.150 7.380 6.810 7.320 343,695 +0.33(+4.72%)
May 26, 2020 7.200 7.215 6.760 6.990 422,650 +0.06(+0.87%)
May 22, 2020 6.910 7.050 6.620 6.930 217,000 -0.04(-0.57%)
May 21, 2020 7.240 7.390 6.830 6.970 383,666 -0.33(-4.52%)
May 20, 2020 6.900 7.500 6.835 7.300 380,546 +0.49(+7.20%)
May 19, 2020 6.860 7.180 6.500 6.810 318,787 -0.06(-0.87%)
May 18, 2020 6.170 7.030 6.090 6.870 485,523 +0.90(+15.08%)
May 15, 2020 6.340 6.560 5.940 5.970 741,300 -0.23(-3.71%)
May 14, 2020 6.140 6.430 5.810 6.200 415,712 -0.06(-0.96%)
May 13, 2020 6.950 7.070 6.180 6.260 648,578 -0.79(-11.21%)
May 12, 2020 7.340 7.530 7.000 7.050 492,343 -0.36(-4.86%)
May 11, 2020 6.460 7.500 6.305 7.410 634,826 +0.23(+3.20%)
May 08, 2020 5.990 7.320 5.990 7.180 612,500 +1.31(+22.32%)
May 07, 2020 6.210 6.490 5.820 5.870 236,630 -0.28(-4.55%)
May 06, 2020 6.630 6.840 6.100 6.150 275,126 -0.49(-7.38%)
May 05, 2020 7.270 7.600 6.570 6.640 533,433 -0.43(-6.08%)
May 04, 2020 6.710 7.210 6.530 7.070 382,257 +0.16(+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.