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 (%)
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%)
May 01, 2020 7.300 7.560 6.800 6.910 888,400 -0.68(-8.96%)
Apr 30, 2020 6.200 7.670 5.850 7.590 1,601,966 +1.59(+26.50%)
Apr 29, 2020 5.750 6.290 5.660 6.000 872,439 +0.38(+6.76%)
Apr 28, 2020 5.000 5.650 5.000 5.620 477,047 +0.64(+12.85%)
Apr 27, 2020 4.800 5.000 4.350 4.980 318,210 +0.22(+4.62%)
Apr 24, 2020 5.120 5.230 4.360 4.760 481,800 -0.26(-5.18%)
Apr 23, 2020 5.790 6.000 4.940 5.020 684,358 -0.78(-13.45%)
Apr 22, 2020 5.570 5.935 5.440 5.800 589,431 +0.45(+8.41%)
Apr 21, 2020 4.970 5.490 4.950 5.350 657,722 +0.19(+3.68%)
Apr 20, 2020 5.280 5.490 4.820 5.160 583,507 -0.07(-1.34%)
Apr 17, 2020 5.100 5.450 5.000 5.230 432,600 +0.36(+7.39%)
Apr 16, 2020 5.400 5.410 4.650 4.870 540,567 -0.57(-10.48%)
Apr 15, 2020 5.780 5.780 5.310 5.440 362,381 -0.54(-9.03%)
Apr 14, 2020 5.870 6.280 5.620 5.980 666,384 +0.27(+4.73%)
Apr 13, 2020 5.500 6.000 5.300 5.710 652,789 +0.22(+4.01%)
Apr 09, 2020 4.390 5.520 4.270 5.490 1,028,000 +1.19(+27.67%)
Apr 08, 2020 4.000 4.330 3.860 4.300 438,131 +0.34(+8.59%)
Apr 07, 2020 4.800 4.840 3.950 3.960 560,972 -0.60(-13.16%)
Apr 06, 2020 4.620 4.820 4.380 4.560 419,510 +0.14(+3.17%)
Apr 03, 2020 4.100 4.720 3.970 4.420 841,600 +0.35(+8.60%)
Apr 02, 2020 3.900 4.380 3.710 4.070 833,827 +0.22(+5.71%)
Apr 01, 2020 3.610 3.893 3.350 3.850 572,103 +0.16(+4.34%)
Mar 31, 2020 3.770 3.980 3.610 3.690 453,710 -0.08(-2.12%)
Mar 30, 2020 4.200 4.220 3.660 3.770 512,589 -0.49(-11.50%)
Mar 27, 2020 4.200 4.290 4.010 4.260 362,900 -0.06(-1.39%)
Mar 26, 2020 4.360 4.660 3.660 4.320 756,381 +0.04(+0.93%)
Mar 25, 2020 4.850 5.290 4.180 4.280 1,137,683 -0.53(-11.02%)
Mar 24, 2020 4.850 4.930 4.510 4.810 588,395 +0.40(+9.07%)
Mar 23, 2020 6.110 6.580 4.270 4.410 753,744 -1.98(-30.99%)
Mar 20, 2020 7.380 7.546 5.580 6.390 1,829,900 -1.03(-13.88%)
Mar 19, 2020 7.330 8.688 7.170 7.420 825,248 +0.15(+2.06%)
Mar 18, 2020 7.750 8.110 6.890 7.270 996,292 -1.01(-12.20%)
Mar 17, 2020 5.680 8.420 5.520 8.280 1,964,583 +2.76(+50.00%)
Mar 16, 2020 4.870 6.170 4.870 5.520 1,037,546 +0.05(+0.91%)
Mar 13, 2020 4.660 5.485 4.460 5.470 885,300 +0.99(+22.10%)
Mar 12, 2020 4.890 5.240 4.270 4.480 708,447 -0.84(-15.79%)
Mar 11, 2020 5.590 5.590 5.040 5.320 569,230 -0.29(-5.17%)
Mar 10, 2020 6.070 6.070 5.460 5.610 855,710 -0.06(-1.06%)
Mar 09, 2020 5.360 6.240 5.360 5.670 859,605 -0.64(-10.14%)
Mar 06, 2020 6.280 6.370 5.750 6.310 1,558,000 -0.02(-0.32%)
Mar 05, 2020 6.020 6.470 5.920 6.330 857,541 +0.24(+3.94%)
Mar 04, 2020 5.530 6.210 5.470 6.090 720,320 +0.62(+11.33%)
Mar 03, 2020 5.040 5.580 5.000 5.470 687,157 +0.46(+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.