Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.455 3.647 3.308 3.381 495,124 -0.07(-2.12%)
Mar 30, 2020 3.849 3.867 3.354 3.455 559,377 -0.45(-11.50%)
Mar 27, 2020 3.849 3.931 3.675 3.904 396,025 -0.05(-1.39%)
Mar 26, 2020 3.995 4.270 3.354 3.959 825,423 +0.04(+0.93%)
Mar 25, 2020 4.444 4.848 3.830 3.922 1,241,530 -0.49(-11.02%)
Mar 24, 2020 4.444 4.518 4.133 4.408 642,103 +0.37(+9.07%)
Mar 23, 2020 5.599 6.030 3.913 4.041 822,545 -1.81(-30.99%)
Mar 20, 2020 6.763 6.915 5.113 5.856 1,996,932 -0.94(-13.88%)
Mar 19, 2020 6.717 7.961 6.570 6.799 900,576 +0.14(+2.06%)
Mar 18, 2020 7.102 7.432 6.314 6.662 1,087,233 -0.93(-12.20%)
Mar 17, 2020 5.205 7.716 5.058 7.587 2,143,909 +2.53(+50.00%)
Mar 16, 2020 4.463 5.654 4.463 5.058 1,132,252 +0.05(+0.91%)
Mar 13, 2020 4.270 5.026 4.087 5.012 966,109 +0.91(+22.10%)
Mar 12, 2020 4.481 4.802 3.913 4.105 773,113 -0.77(-15.79%)
Mar 11, 2020 5.122 5.122 4.618 4.875 621,189 -0.27(-5.17%)
Mar 10, 2020 5.562 5.562 5.003 5.141 933,818 -0.05(-1.06%)
Mar 09, 2020 4.912 5.718 4.912 5.196 938,069 -0.59(-10.14%)
Mar 06, 2020 5.755 5.837 5.269 5.782 1,700,213 -0.02(-0.32%)
Mar 05, 2020 5.516 5.929 5.425 5.801 935,817 +0.22(+3.94%)
Mar 04, 2020 5.067 5.691 5.012 5.581 786,070 +0.57(+11.33%)
Mar 03, 2020 4.618 5.113 4.582 5.012 749,880 +0.42(+9.18%)
Mar 02, 2020 5.297 5.306 4.582 4.591 774,941 -0.62(-11.95%)
Feb 28, 2020 4.939 5.562 4.939 5.214 848,251 +0.09(+1.79%)
Feb 27, 2020 4.875 5.251 4.527 5.122 1,047,878 +0.04(+0.72%)
Feb 26, 2020 5.434 5.507 4.829 5.086 1,340,007 -0.37(-6.72%)
Feb 25, 2020 5.581 5.599 5.242 5.452 637,120 -0.13(-2.30%)
Feb 24, 2020 5.168 5.920 4.902 5.581 912,913 +0.19(+3.57%)
Feb 21, 2020 5.535 5.617 5.232 5.388 759,530 -0.15(-2.65%)
Feb 20, 2020 5.856 5.947 5.489 5.535 681,604 -0.30(-5.18%)
Feb 19, 2020 5.856 6.103 5.736 5.837 893,151 +0.15(+2.58%)
Feb 18, 2020 6.360 6.405 5.599 5.691 1,669,976 -0.76(-11.79%)
Feb 14, 2020 6.964 7.001 6.213 6.451 991,100 -0.51(-7.37%)
Feb 13, 2020 6.360 6.992 6.295 6.964 1,109,969 +0.57(+8.88%)
Feb 12, 2020 7.193 7.551 6.387 6.396 1,508,680 -0.80(-11.08%)
Feb 11, 2020 8.513 8.513 6.415 7.193 2,458,688 -1.59(-18.06%)
Feb 10, 2020 8.568 8.907 8.224 8.779 627,928 +0.17(+2.02%)
Feb 07, 2020 8.760 8.792 8.321 8.605 372,126 -0.30(-3.39%)
Feb 06, 2020 9.603 9.603 8.660 8.907 516,876 -0.56(-5.91%)
Feb 05, 2020 7.633 9.640 7.578 9.466 1,553,409 +1.99(+26.59%)
Feb 04, 2020 7.477 7.716 7.386 7.477 582,371 +0.04(+0.49%)
Feb 03, 2020 7.468 7.532 7.276 7.441 524,227 -0.01(-0.12%)
Jan 31, 2020 7.707 7.716 7.386 7.450 432,474 -0.31(-4.01%)
Jan 30, 2020 7.606 7.908 7.532 7.762 296,060 -0.01(-0.12%)
Jan 29, 2020 7.926 7.972 7.523 7.771 443,135 -0.10(-1.28%)
Jan 28, 2020 8.247 8.339 7.835 7.871 694,201 -0.33(-4.02%)
Jan 27, 2020 8.485 8.522 8.110 8.201 646,360 -0.57(-6.48%)
Jan 24, 2020 8.980 9.118 8.321 8.770 741,633 -0.25(-2.74%)
Jan 23, 2020 9.044 9.086 8.705 9.017 441,219 -0.15(-1.60%)
Jan 22, 2020 9.539 9.539 8.971 9.164 492,178 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.347 9.539 819,915 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,762 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,237 -0.31(-2.88%)
Jan 15, 2020 10.89 11.01 10.57 10.83 384,893 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.68 10.94 359,748 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,855 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,843 -0.40(-3.67%)
Jan 09, 2020 11.32 11.51 10.76 11.00 666,599 -0.38(-3.38%)
Jan 08, 2020 12.39 12.43 11.38 11.38 486,658 -0.99(-8.00%)
Jan 07, 2020 12.83 12.86 12.29 12.37 309,410 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.76 12.76 427,679 -0.50(-3.80%)
Jan 03, 2020 13.38 13.86 13.09 13.27 490,093 -0.17(-1.30%)
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.