Consol Energy Inc (NY: CEIX )

83.58 +0.61 (+0.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.19 35.58 34.96 35.14 465,894 +0.00(+0.00%)
Jun 28, 2018 34.36 35.22 33.61 35.14 796,563 +0.68(+1.97%)
Jun 27, 2018 38.21 38.21 34.35 34.46 913,090 -3.70(-9.70%)
Jun 26, 2018 37.30 38.95 37.08 38.17 660,036 +1.17(+3.17%)
Jun 25, 2018 37.95 38.17 36.72 36.99 458,070 -1.34(-3.49%)
Jun 22, 2018 38.58 38.84 37.01 38.33 3,288,459 +0.69(+1.83%)
Jun 21, 2018 37.52 37.95 37.37 37.64 390,997 -0.04(-0.10%)
Jun 20, 2018 37.63 37.98 36.70 37.68 331,732 +0.26(+0.69%)
Jun 19, 2018 37.94 38.22 36.75 37.42 561,351 -0.93(-2.41%)
Jun 18, 2018 38.54 39.03 37.95 38.35 410,051 -0.35(-0.90%)
Jun 15, 2018 40.30 38.50 38.70 1,076,812 -1.60(-3.98%)
Jun 14, 2018 40.15 40.69 39.45 40.30 479,925 +0.44(+1.10%)
Jun 13, 2018 39.75 41.10 39.06 39.86 767,812 +0.32(+0.81%)
Jun 12, 2018 40.26 40.66 39.35 39.54 562,883 -0.60(-1.51%)
Jun 11, 2018 40.30 41.10 40.13 40.15 429,226 -0.30(-0.75%)
Jun 08, 2018 42.46 42.67 40.05 40.45 412,935 -1.63(-3.88%)
Jun 07, 2018 43.03 43.51 41.52 42.08 611,154 -0.71(-1.67%)
Jun 06, 2018 41.36 42.79 393,802 -0.60(-1.37%)
Jun 05, 2018 41.74 44.09 41.74 43.39 586,248 +1.67(+4.00%)
Jun 04, 2018 42.46 43.18 41.02 41.72 381,089 -0.16(-0.37%)
Jun 01, 2018 40.68 42.07 40.55 41.88 788,895 +1.50(+3.72%)
May 31, 2018 39.95 40.86 39.95 40.37 261,619 +0.36(+0.89%)
May 30, 2018 39.82 41.20 39.62 40.02 233,597 +0.45(+1.13%)
May 29, 2018 37.96 39.78 37.96 39.57 281,393 +1.59(+4.17%)
May 25, 2018 37.98 37.98 37.98 0 -0.84(-2.17%)
May 24, 2018 38.95 39.27 38.43 38.83 607,923 -0.13(-0.33%)
May 23, 2018 39.78 39.78 38.74 38.95 308,785 -0.99(-2.48%)
May 22, 2018 40.24 41.86 39.88 39.94 191,378 -0.72(-1.78%)
May 21, 2018 40.40 40.72 39.77 40.67 282,139 +0.47(+1.16%)
May 18, 2018 40.10 40.59 39.68 40.20 420,406 -0.04(-0.09%)
May 17, 2018 40.12 40.82 39.66 40.24 420,341 +0.63(+1.60%)
May 16, 2018 40.38 41.10 39.38 39.60 346,883 -1.00(-2.46%)
May 15, 2018 40.34 40.85 39.16 40.60 732,614 +0.37(+0.91%)
May 14, 2018 39.52 40.86 39.52 40.24 875,263 +0.92(+2.33%)
May 11, 2018 38.94 40.15 38.88 39.32 649,412 +0.24(+0.61%)
May 10, 2018 39.48 39.82 38.38 39.08 1,014,438 -0.28(-0.72%)
May 09, 2018 38.87 39.86 38.17 39.37 899,384 +0.85(+2.21%)
May 08, 2018 36.76 39.23 36.48 38.51 909,781 +1.67(+4.53%)
May 07, 2018 36.01 37.77 35.73 36.85 795,982 +1.04(+2.89%)
May 04, 2018 32.48 35.85 32.24 35.81 672,044 +3.46(+10.71%)
May 03, 2018 29.46 32.43 29.42 32.35 928,392 +3.63(+12.64%)
May 02, 2018 28.43 29.41 28.07 28.72 1,040,456 +0.44(+1.56%)
May 01, 2018 28.53 28.64 27.74 28.28 524,445 -0.54(-1.88%)
Apr 30, 2018 28.47 29.37 28.46 28.82 292,685 +0.22(+0.77%)
Apr 27, 2018 29.80 30.08 28.26 28.60 382,650 -1.29(-4.32%)
Apr 26, 2018 30.26 30.87 29.70 29.89 198,722 -0.24(-0.79%)
Apr 25, 2018 29.63 30.83 29.46 30.13 244,406 +0.31(+1.04%)
Apr 24, 2018 30.98 30.98 28.54 29.82 420,748 -1.22(-3.93%)
Apr 23, 2018 31.06 31.96 29.97 31.04 217,088 -0.04(-0.12%)
Apr 20, 2018 31.95 32.04 30.73 31.07 174,409 -0.92(-2.86%)
Apr 19, 2018 31.85 33.14 31.49 31.99 378,339 +0.24(+0.75%)
Apr 18, 2018 29.91 31.97 29.78 31.75 1,041,111 +2.07(+6.98%)
Apr 17, 2018 28.20 29.94 27.97 29.68 828,525 +1.67(+5.95%)
Apr 16, 2018 29.03 29.32 26.72 28.01 1,068,223 -0.87(-3.01%)
Apr 13, 2018 28.41 28.98 28.19 28.88 328,821 +0.53(+1.87%)
Apr 12, 2018 28.56 28.68 28.30 28.35 174,003 -0.18(-0.64%)
Apr 11, 2018 28.40 29.11 28.33 28.54 385,603 +0.04(+0.13%)
Apr 10, 2018 27.62 28.68 27.55 28.50 282,401 +1.25(+4.57%)
Apr 09, 2018 26.98 27.64 26.83 27.25 304,905 +0.36(+1.33%)
Apr 06, 2018 27.40 27.77 26.65 26.89 303,542 -0.44(-1.61%)
Apr 05, 2018 26.84 27.53 26.60 27.33 370,367 +0.70(+2.61%)
Apr 04, 2018 26.42 26.83 26.33 26.64 244,547 -0.10(-0.38%)
Apr 03, 2018 26.37 27.64 26.37 26.74 403,233 +0.62(+2.39%)
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.