Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.35 17.32 16.19 17.18 489,513 +0.94(+5.78%)
Jun 29, 2021 16.09 16.66 16.09 16.24 343,162 +0.18(+1.10%)
Jun 28, 2021 16.60 17.33 15.76 16.07 358,157 -0.53(-3.20%)
Jun 25, 2021 17.67 17.93 16.60 16.60 960,403 -0.77(-4.45%)
Jun 24, 2021 16.89 17.37 16.75 17.37 399,594 +0.87(+5.24%)
Jun 23, 2021 16.31 16.78 16.13 16.50 344,218 +0.18(+1.08%)
Jun 22, 2021 15.99 16.39 15.67 16.33 253,481 +0.17(+1.04%)
Jun 21, 2021 16.28 16.35 15.51 16.16 614,876 -0.03(-0.17%)
Jun 18, 2021 15.72 17.01 15.63 16.19 1,529,648 -0.09(-0.57%)
Jun 17, 2021 17.30 17.53 15.52 16.28 603,358 -1.08(-6.22%)
Jun 16, 2021 16.91 17.61 16.65 17.36 420,306 +0.34(+2.02%)
Jun 15, 2021 16.66 17.03 16.25 17.01 486,497 +0.47(+2.87%)
Jun 14, 2021 16.59 16.82 16.23 16.54 567,962 +0.19(+1.14%)
Jun 11, 2021 16.55 16.93 16.13 16.35 444,337 -0.24(-1.46%)
Jun 10, 2021 15.92 16.98 15.71 16.60 531,218 +0.92(+5.88%)
Jun 09, 2021 15.72 15.90 15.41 15.68 312,466 -0.16(-1.00%)
Jun 08, 2021 15.26 16.12 14.88 15.83 334,865 +0.54(+3.53%)
Jun 07, 2021 15.54 16.12 15.28 15.29 362,767 -0.33(-2.08%)
Jun 04, 2021 15.63 15.85 15.17 15.62 566,758 +0.00(+0.00%)
Jun 03, 2021 15.14 15.72 14.78 15.62 402,363 +0.23(+1.51%)
Jun 02, 2021 15.60 15.72 14.96 15.39 316,701 -0.28(-1.78%)
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.