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 (%)
Aug 31, 2021 20.42 21.01 20.32 20.92 210,455 +0.51(+2.51%)
Aug 30, 2021 21.32 21.36 20.03 20.41 386,465 -0.80(-3.76%)
Aug 27, 2021 20.27 21.51 20.27 21.20 356,851 +1.20(+6.00%)
Aug 26, 2021 19.89 20.29 19.78 20.00 455,906 -0.29(-1.45%)
Aug 25, 2021 19.80 20.47 19.52 20.30 369,055 +0.47(+2.36%)
Aug 24, 2021 19.66 20.16 19.62 19.83 293,816 +0.28(+1.45%)
Aug 23, 2021 18.98 20.24 18.98 19.55 300,260 +0.96(+5.18%)
Aug 20, 2021 18.13 18.82 17.96 18.58 322,233 +0.23(+1.25%)
Aug 19, 2021 18.74 18.74 17.56 18.35 548,014 -0.88(-4.57%)
Aug 18, 2021 19.79 20.21 19.20 19.23 383,600 -0.56(-2.82%)
Aug 17, 2021 20.59 21.08 19.58 19.79 225,232 -0.98(-4.72%)
Aug 16, 2021 20.18 20.96 19.88 20.77 287,818 +0.23(+1.12%)
Aug 13, 2021 21.00 21.00 20.06 20.54 259,338 -0.50(-2.39%)
Aug 12, 2021 21.18 21.24 20.33 21.05 354,283 -0.24(-1.12%)
Aug 11, 2021 21.20 21.49 20.37 21.29 363,616 +0.03(+0.13%)
Aug 10, 2021 20.76 21.53 20.39 21.26 432,944 +0.94(+4.65%)
Aug 09, 2021 20.26 20.73 19.80 20.32 401,478 -0.16(-0.81%)
Aug 06, 2021 20.05 20.65 19.66 20.48 357,090 +1.08(+5.57%)
Aug 05, 2021 19.17 20.41 19.17 19.40 465,205 +0.73(+3.93%)
Aug 04, 2021 18.67 19.70 18.34 18.67 345,286 -0.28(-1.50%)
Aug 03, 2021 19.34 19.50 17.54 18.95 601,339 -0.06(-0.34%)
Aug 02, 2021 19.60 19.99 18.68 19.01 439,927 -0.24(-1.24%)
Jul 30, 2021 19.77 19.80 18.80 19.25 304,953 -0.86(-4.28%)
Jul 29, 2021 18.53 20.57 17.98 20.11 806,259 +1.94(+10.69%)
Jul 28, 2021 17.94 18.67 17.74 18.17 273,520 +0.22(+1.22%)
Jul 27, 2021 18.64 18.97 17.59 17.95 489,807 -1.09(-5.73%)
Jul 26, 2021 17.50 19.19 17.50 19.04 645,401 +1.64(+9.43%)
Jul 23, 2021 17.62 17.96 17.14 17.40 212,214 -0.32(-1.81%)
Jul 22, 2021 17.59 17.91 17.02 17.72 211,959 -0.03(-0.15%)
Jul 21, 2021 17.14 18.00 17.14 17.75 236,300 +1.05(+6.31%)
Jul 20, 2021 16.04 16.89 15.73 16.70 366,238 +0.73(+4.59%)
Jul 19, 2021 16.14 16.34 15.61 15.96 519,101 -0.72(-4.34%)
Jul 16, 2021 17.55 17.60 16.55 16.69 327,440 -0.71(-4.11%)
Jul 15, 2021 17.52 17.77 17.16 17.40 356,329 -0.27(-1.50%)
Jul 14, 2021 17.40 18.31 17.29 17.67 356,060 +0.49(+2.83%)
Jul 13, 2021 17.78 18.13 16.87 17.18 472,655 -0.71(-3.99%)
Jul 12, 2021 17.29 18.31 16.95 17.90 549,904 +0.64(+3.72%)
Jul 09, 2021 16.27 17.36 16.22 17.25 336,259 +1.34(+8.41%)
Jul 08, 2021 15.62 16.22 14.80 15.92 322,988 -0.28(-1.75%)
Jul 07, 2021 15.24 16.48 15.24 16.20 551,783 +0.86(+5.62%)
Jul 06, 2021 16.49 16.49 15.15 15.34 317,411 -1.15(-6.95%)
Jul 02, 2021 16.70 16.71 16.24 16.49 188,175 -0.20(-1.21%)
Jul 01, 2021 17.17 17.32 16.51 16.69 254,326 -0.24(-1.41%)
Jun 30, 2021 16.11 17.06 15.95 16.93 496,955 +0.93(+5.78%)
Jun 29, 2021 15.85 16.41 15.85 16.00 348,379 +0.17(+1.10%)
Jun 28, 2021 16.35 17.07 15.52 15.83 363,602 -0.52(-3.19%)
Jun 25, 2021 17.40 17.66 16.35 16.35 975,003 -0.76(-4.45%)
Jun 24, 2021 16.64 17.11 16.49 17.11 405,669 +0.85(+5.24%)
Jun 23, 2021 16.06 16.53 15.89 16.26 349,451 +0.17(+1.08%)
Jun 22, 2021 15.75 16.15 15.43 16.08 257,334 +0.16(+1.04%)
Jun 21, 2021 16.04 16.11 15.28 15.92 624,224 -0.03(-0.17%)
Jun 18, 2021 15.49 16.76 15.39 15.94 1,552,903 -0.09(-0.57%)
Jun 17, 2021 17.04 17.26 15.28 16.04 612,530 -1.06(-6.22%)
Jun 16, 2021 16.66 17.35 16.40 17.10 426,695 +0.34(+2.02%)
Jun 15, 2021 16.41 16.77 16.01 16.76 493,893 +0.47(+2.87%)
Jun 14, 2021 16.34 16.57 15.99 16.29 576,597 +0.18(+1.14%)
Jun 11, 2021 16.30 16.68 15.89 16.11 451,092 -0.24(-1.46%)
Jun 10, 2021 15.68 16.72 15.48 16.35 539,294 +0.91(+5.88%)
Jun 09, 2021 15.49 15.66 15.18 15.44 317,216 -0.16(-1.00%)
Jun 08, 2021 15.03 15.88 14.66 15.60 339,956 +0.53(+3.53%)
Jun 07, 2021 15.30 15.88 15.06 15.06 368,282 -0.32(-2.08%)
Jun 04, 2021 15.39 15.61 14.95 15.39 575,375 +0.00(+0.00%)
Jun 03, 2021 14.91 15.49 14.56 15.39 408,480 +0.23(+1.51%)
Jun 02, 2021 15.37 15.49 14.73 15.16 321,516 -0.27(-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.