Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.35 17.32 16.19 17.18 489,613 +0.94(+5.78%)
Jun 29, 2021 16.09 16.66 16.09 16.24 343,231 +0.18(+1.10%)
Jun 28, 2021 16.59 17.33 15.76 16.06 358,230 -0.53(-3.19%)
Jun 25, 2021 17.66 17.92 16.59 16.59 960,598 -0.77(-4.45%)
Jun 24, 2021 16.89 17.36 16.74 17.36 399,675 +0.86(+5.24%)
Jun 23, 2021 16.30 16.78 16.13 16.50 344,288 +0.18(+1.08%)
Jun 22, 2021 15.99 16.39 15.66 16.32 253,532 +0.17(+1.04%)
Jun 21, 2021 16.28 16.35 15.50 16.16 615,001 -0.03(-0.17%)
Jun 18, 2021 15.72 17.01 15.63 16.18 1,529,958 -0.09(-0.57%)
Jun 17, 2021 17.30 17.52 15.51 16.28 603,480 -1.08(-6.22%)
Jun 16, 2021 16.91 17.61 16.65 17.36 420,391 +0.34(+2.02%)
Jun 15, 2021 16.66 17.03 16.25 17.01 486,596 +0.47(+2.87%)
Jun 14, 2021 16.58 16.82 16.23 16.54 568,078 +0.19(+1.14%)
Jun 11, 2021 16.55 16.93 16.13 16.35 444,427 -0.24(-1.46%)
Jun 10, 2021 15.91 16.97 15.71 16.59 531,325 +0.92(+5.88%)
Jun 09, 2021 15.72 15.90 15.41 15.67 312,529 -0.16(-1.00%)
Jun 08, 2021 15.25 16.12 14.88 15.83 334,933 +0.54(+3.53%)
Jun 07, 2021 15.53 16.12 15.28 15.29 362,841 -0.33(-2.08%)
Jun 04, 2021 15.63 15.85 15.17 15.62 566,873 +0.00(+0.00%)
Jun 03, 2021 15.13 15.72 14.78 15.62 402,444 +0.23(+1.51%)
Jun 02, 2021 15.60 15.72 14.96 15.38 316,765 -0.28(-1.78%)
Jun 01, 2021 14.47 15.81 14.37 15.66 636,774 +1.40(+9.78%)
May 28, 2021 14.42 14.61 13.73 14.27 381,936 +0.03(+0.20%)
May 27, 2021 13.01 14.40 12.83 14.24 807,356 +1.43(+11.18%)
May 26, 2021 12.12 12.85 12.12 12.81 374,866 +0.72(+5.92%)
May 25, 2021 12.73 12.75 12.05 12.09 223,261 -0.70(-5.45%)
May 24, 2021 12.47 12.84 12.24 12.79 237,005 +0.38(+3.07%)
May 21, 2021 12.70 12.90 12.27 12.41 180,992 -0.07(-0.60%)
May 20, 2021 12.90 12.90 12.10 12.48 268,320 -0.28(-2.19%)
May 19, 2021 12.79 12.93 12.33 12.76 275,184 -0.23(-1.79%)
May 18, 2021 13.35 13.49 12.57 12.99 414,569 -0.25(-1.90%)
May 17, 2021 12.19 13.58 12.12 13.24 642,565 +1.01(+8.29%)
May 14, 2021 12.39 12.46 12.12 12.23 269,459 -0.02(-0.15%)
May 13, 2021 12.15 12.64 11.68 12.25 350,754 +0.07(+0.53%)
May 12, 2021 12.76 13.11 11.99 12.18 397,350 -0.54(-4.24%)
May 11, 2021 11.80 12.77 11.64 12.72 367,899 +0.41(+3.32%)
May 10, 2021 12.46 13.12 12.07 12.31 672,300 -0.08(-0.68%)
May 07, 2021 11.96 12.75 11.69 12.40 665,801 +0.46(+3.82%)
May 06, 2021 11.34 11.95 10.92 11.94 653,790 +0.84(+7.54%)
May 05, 2021 10.56 11.30 9.906 11.11 721,887 +1.26(+12.85%)
May 04, 2021 9.803 10.10 9.338 9.840 696,583 +0.67(+7.30%)
May 03, 2021 8.343 9.524 8.213 9.171 712,858 +1.00(+12.30%)
Apr 30, 2021 8.669 8.734 8.120 8.166 505,645 -0.63(-7.19%)
Apr 29, 2021 9.292 9.347 8.650 8.799 216,195 -0.38(-4.15%)
Apr 28, 2021 9.013 9.264 8.957 9.180 175,042 +0.19(+2.07%)
Apr 27, 2021 8.966 9.106 8.873 8.994 187,975 +0.07(+0.73%)
Apr 26, 2021 8.529 9.013 8.492 8.929 223,386 +0.48(+5.73%)
Apr 23, 2021 8.399 8.631 8.380 8.445 150,629 +0.07(+0.78%)
Apr 22, 2021 8.669 8.719 8.334 8.380 184,818 -0.20(-2.28%)
Apr 21, 2021 8.185 8.669 8.055 8.575 217,455 +0.29(+3.48%)
Apr 20, 2021 8.715 8.715 8.045 8.287 276,521 -0.46(-5.21%)
Apr 19, 2021 8.789 8.882 8.538 8.743 221,403 -0.10(-1.16%)
Apr 16, 2021 9.413 9.413 8.780 8.845 163,101 -0.46(-4.90%)
Apr 15, 2021 9.413 9.459 9.013 9.301 183,072 +0.01(+0.10%)
Apr 14, 2021 8.641 9.357 8.641 9.292 337,248 +0.69(+8.00%)
Apr 13, 2021 8.585 8.734 8.482 8.603 410,547 +0.06(+0.65%)
Apr 12, 2021 8.566 8.799 8.464 8.548 224,798 +0.02(+0.22%)
Apr 09, 2021 8.706 8.789 8.427 8.529 242,985 -0.18(-2.03%)
Apr 08, 2021 8.901 8.966 8.585 8.706 252,270 -0.20(-2.30%)
Apr 07, 2021 8.780 8.975 8.538 8.910 483,004 +0.12(+1.38%)
Apr 06, 2021 8.938 9.199 8.752 8.789 221,348 -0.17(-1.87%)
Apr 05, 2021 8.975 9.152 8.808 8.957 177,494 +0.07(+0.84%)
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.