Consol Energy Inc (NY: CEIX )

11.23 USD +0.52 (+4.86%)
Official Closing Price Updated: 7:08 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.350 5.430 5.140 5.170 295,407 -0.21(-3.90%)
Aug 28, 2020 5.400 5.600 5.080 5.380 328,800 +0.07(+1.32%)
Aug 27, 2020 5.160 5.365 5.091 5.310 316,743 +0.19(+3.71%)
Aug 26, 2020 5.020 5.200 4.980 5.120 184,584 +0.07(+1.39%)
Aug 25, 2020 5.160 5.290 4.930 5.050 276,266 +0.00(+0.00%)
Aug 24, 2020 5.060 5.120 4.900 5.050 500,265 +0.03(+0.60%)
Aug 21, 2020 5.030 5.128 4.960 5.020 335,500 -0.07(-1.38%)
Aug 20, 2020 5.100 5.180 4.920 5.090 321,660 -0.06(-1.17%)
Aug 19, 2020 5.480 5.480 5.100 5.150 278,288 -0.32(-5.85%)
Aug 18, 2020 5.710 5.710 5.360 5.470 257,432 -0.18(-3.19%)
Aug 17, 2020 5.530 5.670 5.498 5.650 200,454 +0.10(+1.80%)
Aug 14, 2020 5.370 5.640 5.290 5.550 234,400 +0.22(+4.13%)
Aug 13, 2020 5.490 5.610 5.320 5.330 188,578 -0.19(-3.44%)
Aug 12, 2020 5.730 5.740 5.356 5.520 231,902 -0.09(-1.60%)
Aug 11, 2020 5.580 5.950 5.550 5.610 381,306 +0.00(+0.00%)
Aug 10, 2020 5.240 5.680 5.050 5.610 362,500 +0.43(+8.30%)
Aug 07, 2020 5.180 5.230 4.900 5.180 297,700 +0.21(+4.23%)
Aug 06, 2020 5.110 5.155 4.905 4.970 450,046 -0.15(-2.93%)
Aug 05, 2020 5.650 5.720 5.100 5.120 412,606 -0.40(-7.25%)
Aug 04, 2020 5.710 5.880 5.480 5.520 348,584 -0.28(-4.83%)
Aug 03, 2020 5.800 5.970 5.675 5.800 253,402 -0.08(-1.36%)
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%)
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.