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 (%)
Nov 30, 2018 31.47 31.89 30.87 31.48 443,586 -0.17(-0.55%)
Nov 29, 2018 32.02 32.46 31.46 31.65 225,364 -0.37(-1.14%)
Nov 28, 2018 31.31 32.40 30.57 32.02 277,791 +0.54(+1.72%)
Nov 27, 2018 31.15 31.91 30.39 31.48 288,581 +0.14(+0.44%)
Nov 26, 2018 32.23 33.11 30.85 31.34 352,885 -0.77(-2.40%)
Nov 23, 2018 32.42 32.51 31.82 32.11 109,259 -0.74(-2.26%)
Nov 21, 2018 32.85 32.85 32.85 0 +0.39(+1.21%)
Nov 20, 2018 33.28 33.47 31.64 32.46 313,585 -1.33(-3.93%)
Nov 19, 2018 35.03 35.54 33.50 33.79 344,160 -1.22(-3.48%)
Nov 16, 2018 35.41 35.68 34.14 35.01 475,239 -0.34(-0.96%)
Nov 15, 2018 36.81 37.27 35.16 35.35 559,463 -1.80(-4.83%)
Nov 14, 2018 38.46 38.46 36.41 37.14 247,298 -0.71(-1.89%)
Nov 13, 2018 36.67 38.43 36.67 37.86 357,130 +0.92(+2.48%)
Nov 12, 2018 37.73 37.77 36.31 36.94 273,999 -0.64(-1.71%)
Nov 09, 2018 36.65 37.94 36.50 37.58 444,350 +0.57(+1.53%)
Nov 08, 2018 36.43 37.47 35.51 37.01 281,013 +0.10(+0.27%)
Nov 07, 2018 37.87 37.87 35.61 36.91 318,207 -0.58(-1.54%)
Nov 06, 2018 36.45 37.96 36.10 37.49 500,840 +0.82(+2.25%)
Nov 05, 2018 35.25 37.09 35.02 36.67 465,252 +1.65(+4.71%)
Nov 02, 2018 34.44 35.24 33.24 35.02 636,236 +0.53(+1.54%)
Nov 01, 2018 35.46 36.28 32.88 34.48 1,193,628 -2.02(-5.52%)
Oct 31, 2018 36.19 36.87 35.64 36.50 349,968 +0.72(+2.02%)
Oct 30, 2018 35.64 36.80 34.92 35.78 254,609 -0.03(-0.08%)
Oct 29, 2018 36.43 37.23 35.55 35.80 283,698 -0.27(-0.74%)
Oct 26, 2018 35.13 36.40 34.68 36.07 422,410 +0.50(+1.42%)
Oct 25, 2018 34.46 36.05 34.03 35.57 395,243 +1.78(+5.26%)
Oct 24, 2018 36.19 36.39 33.75 33.79 346,715 -2.39(-6.61%)
Oct 23, 2018 35.67 36.64 35.01 36.18 235,179 -0.14(-0.38%)
Oct 22, 2018 36.23 37.09 36.03 36.32 234,501 +0.26(+0.71%)
Oct 19, 2018 37.18 37.54 36.02 36.06 267,526 -1.15(-3.10%)
Oct 18, 2018 37.05 37.75 36.64 37.21 301,756 +0.15(+0.40%)
Oct 17, 2018 37.11 37.40 36.65 37.07 172,712 -0.12(-0.32%)
Oct 16, 2018 36.12 37.85 35.84 37.19 410,812 +1.44(+4.02%)
Oct 15, 2018 35.29 36.28 35.11 35.75 247,716 +0.64(+1.83%)
Oct 12, 2018 35.83 35.98 34.46 35.11 398,288 -0.26(-0.73%)
Oct 11, 2018 35.23 36.36 34.95 35.36 284,043 -0.14(-0.39%)
Oct 10, 2018 37.07 37.57 35.36 35.50 419,312 -1.74(-4.67%)
Oct 09, 2018 36.95 37.85 36.91 37.24 328,527 +0.14(+0.37%)
Oct 08, 2018 36.37 37.31 36.23 37.10 238,654 +0.70(+1.91%)
Oct 05, 2018 36.37 36.86 35.96 36.41 229,870 +0.17(+0.48%)
Oct 04, 2018 36.29 36.67 35.32 36.23 581,853 -0.26(-0.70%)
Oct 03, 2018 37.43 37.89 35.63 36.49 831,979 -1.02(-2.71%)
Oct 02, 2018 37.21 38.35 37.17 37.51 463,028 +0.16(+0.44%)
Oct 01, 2018 37.49 38.04 36.89 37.34 324,952 -0.05(-0.12%)
Sep 28, 2018 37.83 38.20 36.55 37.39 513,442 -0.52(-1.38%)
Sep 27, 2018 38.02 38.85 37.33 37.91 489,385 +0.06(+0.17%)
Sep 26, 2018 38.71 39.12 37.61 37.85 602,561 -0.88(-2.27%)
Sep 25, 2018 38.69 39.16 38.30 38.73 433,628 +0.10(+0.26%)
Sep 24, 2018 38.31 38.75 38.10 38.63 329,304 +0.44(+1.15%)
Sep 21, 2018 38.52 38.80 37.20 38.19 1,496,993 -0.53(-1.37%)
Sep 20, 2018 38.09 38.74 37.81 38.72 427,002 +0.67(+1.76%)
Sep 19, 2018 38.45 38.84 37.89 38.05 343,827 -0.37(-0.95%)
Sep 18, 2018 38.30 39.18 37.84 38.41 407,596 +0.25(+0.65%)
Sep 17, 2018 38.00 39.25 37.76 38.17 478,418 +0.26(+0.68%)
Sep 14, 2018 39.95 40.11 37.78 37.91 530,797 -1.82(-4.59%)
Sep 13, 2018 42.69 43.24 39.48 39.73 627,649 -3.34(-7.76%)
Sep 12, 2018 42.01 43.51 41.91 43.08 386,399 +1.15(+2.75%)
Sep 11, 2018 41.58 42.06 40.60 41.92 263,742 -0.19(-0.46%)
Sep 10, 2018 41.03 42.38 40.47 42.12 495,644 +1.81(+4.50%)
Sep 07, 2018 40.32 41.04 39.87 40.30 204,765 -0.14(-0.34%)
Sep 06, 2018 39.10 40.87 39.10 40.44 273,106 +1.41(+3.62%)
Sep 05, 2018 39.87 40.29 38.67 39.03 239,153 -0.82(-2.07%)
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.