Consol Energy Inc (NY: CEIX )

8.980 USD +0.100 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.210 7.210 7.210 1,314,148 +0.43(+6.34%)
Dec 30, 2020 6.500 7.220 6.500 6.780 1,314,148 +0.29(+4.47%)
Dec 29, 2020 6.920 6.920 6.420 6.490 227,568 -0.36(-5.26%)
Dec 28, 2020 6.640 6.870 6.500 6.850 477,843 +0.26(+3.95%)
Dec 24, 2020 6.750 6.760 6.490 6.590 166,700 -0.16(-2.37%)
Dec 23, 2020 6.880 7.070 6.650 6.750 512,608 -0.08(-1.17%)
Dec 22, 2020 7.630 7.630 6.785 6.830 576,938 -0.76(-10.01%)
Dec 21, 2020 7.380 7.700 7.160 7.590 479,896 -0.21(-2.69%)
Dec 18, 2020 7.900 8.140 7.740 7.800 1,127,600 -0.16(-2.01%)
Dec 17, 2020 7.740 8.200 7.310 7.960 503,485 +0.28(+3.65%)
Dec 16, 2020 7.130 7.710 7.020 7.680 613,207 +0.58(+8.17%)
Dec 15, 2020 6.920 7.250 6.871 7.100 381,812 +0.25(+3.65%)
Dec 14, 2020 6.690 7.130 6.640 6.850 633,670 +0.34(+5.22%)
Dec 11, 2020 6.800 6.800 6.480 6.510 393,600 -0.28(-4.12%)
Dec 10, 2020 6.000 6.970 5.890 6.790 783,346 +0.76(+12.60%)
Dec 09, 2020 6.200 6.640 6.020 6.030 780,146 -0.08(-1.31%)
Dec 08, 2020 5.800 6.350 5.680 6.110 605,660 +0.26(+4.44%)
Dec 07, 2020 5.670 5.930 5.560 5.850 299,238 +0.12(+2.09%)
Dec 04, 2020 5.800 5.840 5.530 5.730 271,800 +0.02(+0.35%)
Dec 03, 2020 5.620 5.850 5.503 5.710 354,948 +0.10(+1.78%)
Dec 02, 2020 5.220 5.650 5.110 5.610 358,712 +0.39(+7.47%)
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.