Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.72 36.12 35.48 35.67 459,010 +0.00(+0.00%)
Jun 28, 2018 34.88 35.75 34.12 35.67 784,793 +0.69(+1.97%)
Jun 27, 2018 38.79 38.79 34.87 34.98 899,599 -3.76(-9.70%)
Jun 26, 2018 37.85 39.53 37.64 38.74 650,284 +1.19(+3.17%)
Jun 25, 2018 38.52 38.74 37.27 37.55 451,302 -1.36(-3.49%)
Jun 22, 2018 39.16 39.42 37.57 38.91 3,239,871 +0.70(+1.83%)
Jun 21, 2018 38.08 38.52 37.93 38.21 385,220 -0.04(-0.10%)
Jun 20, 2018 38.19 38.55 37.25 38.25 326,831 +0.26(+0.69%)
Jun 19, 2018 38.51 38.79 37.30 37.99 553,057 -0.94(-2.41%)
Jun 18, 2018 39.12 39.61 38.52 38.92 403,993 -0.35(-0.90%)
Jun 15, 2018 40.91 39.07 39.28 1,060,902 -1.63(-3.98%)
Jun 14, 2018 40.75 41.30 40.05 40.91 472,834 +0.45(+1.10%)
Jun 13, 2018 40.35 41.71 39.64 40.46 756,467 +0.33(+0.81%)
Jun 12, 2018 40.86 41.27 39.94 40.13 554,566 -0.61(-1.51%)
Jun 11, 2018 40.91 41.71 40.73 40.75 422,884 -0.31(-0.75%)
Jun 08, 2018 43.10 43.31 40.65 41.05 406,834 -1.66(-3.88%)
Jun 07, 2018 43.68 44.16 42.15 42.71 602,124 -0.73(-1.67%)
Jun 06, 2018 41.98 43.44 387,984 -0.60(-1.37%)
Jun 05, 2018 42.37 44.76 42.37 44.04 577,586 +1.69(+4.00%)
Jun 04, 2018 43.10 43.83 41.63 42.35 375,458 -0.16(-0.37%)
Jun 01, 2018 41.29 42.70 41.16 42.51 777,239 +1.53(+3.72%)
May 31, 2018 40.55 41.47 40.55 40.98 257,753 +0.36(+0.89%)
May 30, 2018 40.41 41.82 40.22 40.62 230,145 +0.46(+1.13%)
May 29, 2018 38.53 40.38 38.53 40.16 277,235 +1.61(+4.17%)
May 25, 2018 38.55 38.55 38.55 0 -0.86(-2.17%)
May 24, 2018 39.54 39.86 39.01 39.41 598,941 -0.13(-0.33%)
May 23, 2018 40.38 40.38 39.32 39.54 304,222 -1.00(-2.48%)
May 22, 2018 40.84 42.49 40.48 40.54 188,551 -0.73(-1.78%)
May 21, 2018 41.01 41.33 40.37 41.28 277,970 +0.47(+1.16%)
May 18, 2018 40.70 41.19 40.27 40.80 414,195 -0.04(-0.09%)
May 17, 2018 40.72 41.44 40.25 40.84 414,130 +0.64(+1.60%)
May 16, 2018 40.99 41.71 39.97 40.20 341,758 -1.01(-2.46%)
May 15, 2018 40.94 41.46 39.75 41.21 721,789 +0.37(+0.91%)
May 14, 2018 40.12 41.47 40.12 40.84 862,331 +0.93(+2.33%)
May 11, 2018 39.52 40.75 39.46 39.91 639,817 +0.24(+0.61%)
May 10, 2018 40.07 40.42 38.95 39.67 999,449 -0.29(-0.72%)
May 09, 2018 39.45 40.46 38.74 39.96 886,096 +0.87(+2.21%)
May 08, 2018 37.32 39.82 37.03 39.09 896,339 +1.69(+4.53%)
May 07, 2018 36.55 38.34 36.26 37.40 784,221 +1.05(+2.89%)
May 04, 2018 32.96 36.39 32.72 36.35 662,115 +3.52(+10.71%)
May 03, 2018 29.90 32.92 29.87 32.83 914,674 +3.68(+12.64%)
May 02, 2018 28.85 29.86 28.49 29.15 1,025,083 +0.45(+1.56%)
May 01, 2018 28.95 29.07 28.15 28.70 516,696 -0.55(-1.88%)
Apr 30, 2018 28.90 29.81 28.89 29.25 288,361 +0.22(+0.77%)
Apr 27, 2018 30.25 30.54 28.68 29.03 376,996 -1.31(-4.32%)
Apr 26, 2018 30.71 31.34 30.14 30.34 195,785 -0.24(-0.79%)
Apr 25, 2018 30.07 31.29 29.90 30.58 240,795 +0.32(+1.04%)
Apr 24, 2018 31.45 31.45 28.97 30.27 414,531 -1.24(-3.93%)
Apr 23, 2018 31.52 32.44 30.42 31.50 213,880 -0.04(-0.12%)
Apr 20, 2018 32.43 32.53 31.20 31.54 171,832 -0.93(-2.86%)
Apr 19, 2018 32.33 33.64 31.96 32.47 372,749 +0.24(+0.75%)
Apr 18, 2018 30.36 32.45 30.23 32.23 1,025,728 +2.10(+6.98%)
Apr 17, 2018 28.62 30.39 28.39 30.13 816,284 +1.69(+5.95%)
Apr 16, 2018 29.47 29.76 27.12 28.43 1,052,440 -0.88(-3.01%)
Apr 13, 2018 28.83 29.41 28.61 29.32 323,962 +0.54(+1.87%)
Apr 12, 2018 28.99 29.11 28.72 28.78 171,432 -0.19(-0.64%)
Apr 11, 2018 28.82 29.54 28.76 28.96 379,906 +0.04(+0.13%)
Apr 10, 2018 28.03 29.11 27.97 28.93 278,228 +1.26(+4.57%)
Apr 09, 2018 27.38 28.05 27.23 27.66 300,400 +0.36(+1.33%)
Apr 06, 2018 27.81 28.18 27.05 27.30 299,057 -0.45(-1.61%)
Apr 05, 2018 27.24 27.94 27.00 27.74 364,895 +0.71(+2.61%)
Apr 04, 2018 26.81 27.23 26.72 27.04 240,933 -0.10(-0.38%)
Apr 03, 2018 26.77 28.05 26.77 27.14 397,275 +0.63(+2.39%)
Apr 02, 2018 26.89 27.23 26.28 26.51 240,566 -0.44(-1.62%)
Mar 29, 2018 26.94 26.94 26.94 0 +1.15(+4.47%)
Mar 28, 2018 25.50 25.99 24.76 25.79 596,713 +0.26(+1.02%)
Mar 27, 2018 27.39 27.59 25.10 25.53 353,346 -1.83(-6.70%)
Mar 26, 2018 27.50 28.22 27.21 27.36 271,910 -0.05(-0.17%)
Mar 23, 2018 27.51 28.14 27.05 27.41 359,081 +0.05(+0.17%)
Mar 22, 2018 27.57 28.60 27.27 27.36 441,325 -0.42(-1.51%)
Mar 21, 2018 27.96 28.31 27.80 27.78 534,127 -0.06(-0.20%)
Mar 20, 2018 27.79 28.40 27.63 27.84 493,391 -0.23(-0.83%)
Mar 19, 2018 28.88 29.12 27.62 28.07 651,676 -0.80(-2.77%)
Mar 16, 2018 27.74 29.41 27.74 28.87 2,114,463 +1.13(+4.06%)
Mar 15, 2018 28.13 28.48 27.63 27.74 613,779 -0.13(-0.47%)
Mar 14, 2018 27.60 28.92 27.60 27.88 431,709 +0.46(+1.70%)
Mar 13, 2018 27.82 28.04 26.65 27.41 679,660 -0.33(-1.21%)
Mar 12, 2018 26.68 28.14 25.81 27.74 556,789 +1.06(+3.97%)
Mar 09, 2018 29.37 29.74 26.60 26.68 617,244 -2.58(-8.80%)
Mar 08, 2018 30.01 30.31 29.09 29.26 426,651 -0.41(-1.38%)
Mar 07, 2018 31.07 29.51 29.67 365,310 -0.17(-0.56%)
Mar 06, 2018 29.30 30.14 29.11 29.84 371,061 +0.84(+2.89%)
Mar 05, 2018 29.32 30.00 28.85 29.00 370,394 -0.47(-1.61%)
Mar 02, 2018 28.92 30.20 28.37 29.47 353,448 +0.13(+0.44%)
Mar 01, 2018 29.29 30.49 28.48 29.34 357,134 -0.13(-0.44%)
Feb 28, 2018 30.14 30.90 29.29 29.47 325,220 -0.48(-1.61%)
Feb 27, 2018 30.34 30.96 29.73 29.96 325,380 -0.59(-1.92%)
Feb 26, 2018 31.01 31.38 29.98 30.54 311,847 -0.13(-0.42%)
Feb 23, 2018 30.73 31.37 29.95 30.67 283,711 +0.23(+0.76%)
Feb 22, 2018 30.44 269,194 +0.10(+0.34%)
Feb 21, 2018 29.73 31.90 29.73 30.34 417,308 +0.71(+2.39%)
Feb 20, 2018 30.63 31.00 29.28 29.63 585,118 -0.66(-2.18%)
Feb 16, 2018 30.29 30.29 30.29 0 +0.47(+1.56%)
Feb 15, 2018 31.03 31.25 29.60 29.83 161,002 -0.86(-2.79%)
Feb 14, 2018 29.50 31.25 29.48 30.68 271,951 +0.73(+2.42%)
Feb 13, 2018 29.09 30.43 28.74 29.96 317,307 +0.80(+2.74%)
Feb 12, 2018 27.34 29.48 27.01 29.16 476,916 +1.82(+6.67%)
Feb 09, 2018 26.59 27.71 25.21 27.34 440,131 +1.06(+4.04%)
Feb 08, 2018 27.58 28.14 26.03 26.28 455,496 -1.43(-5.17%)
Feb 07, 2018 29.56 29.58 27.55 27.71 318,160 -1.76(-5.97%)
Feb 06, 2018 27.70 30.21 27.07 29.47 555,142 +0.51(+1.77%)
Feb 05, 2018 28.67 30.23 28.27 28.95 237,298 +0.14(+0.48%)
Feb 02, 2018 31.05 31.44 28.55 28.81 509,912 -2.67(-8.48%)
Feb 01, 2018 30.17 31.66 29.49 31.48 356,175 +1.32(+4.38%)
Jan 31, 2018 29.52 30.83 29.11 30.16 268,711 +0.78(+2.66%)
Jan 30, 2018 30.52 30.52 28.90 29.38 446,723 -1.46(-4.73%)
Jan 29, 2018 31.94 32.81 30.28 30.84 288,485 -1.41(-4.38%)
Jan 26, 2018 31.81 33.42 31.66 32.26 187,151 +0.38(+1.20%)
Jan 25, 2018 33.18 33.41 31.11 31.87 271,811 -1.22(-3.68%)
Jan 24, 2018 33.54 33.75 31.99 33.09 182,888 -0.03(-0.08%)
Jan 23, 2018 34.69 35.25 31.75 33.12 352,708 -1.57(-4.53%)
Jan 22, 2018 32.66 34.81 32.54 34.69 528,918 +2.06(+6.33%)
Jan 19, 2018 31.58 33.37 31.23 32.63 193,978 +0.74(+2.33%)
Jan 18, 2018 33.17 33.54 31.74 31.88 444,041 -1.36(-4.09%)
Jan 17, 2018 30.26 33.60 30.26 33.24 458,774 +2.99(+9.87%)
Jan 16, 2018 32.54 32.87 29.30 30.26 624,797 -2.34(-7.19%)
Jan 12, 2018 32.60 32.60 32.60 0 -0.49(-1.49%)
Jan 11, 2018 32.13 33.24 32.04 33.09 645,745 +1.24(+3.88%)
Jan 10, 2018 32.20 31.86 354,270 +0.14(+0.44%)
Jan 09, 2018 32.20 33.57 31.52 31.72 382,777 -0.55(-1.70%)
Jan 08, 2018 32.33 33.24 30.58 32.27 701,863 -0.29(-0.89%)
Jan 05, 2018 33.20 33.46 32.36 32.55 620,661 -0.66(-1.99%)
Jan 04, 2018 34.41 34.98 32.99 33.21 556,441 -1.21(-3.51%)
Jan 03, 2018 35.78 36.26 34.41 34.42 565,749 -1.33(-3.72%)
Jan 02, 2018 36.60 36.60 35.63 35.75 506,960 -1.00(-2.71%)
Dec 29, 2017 36.75 36.75 36.75 0 +0.38(+1.05%)
Dec 28, 2017 35.41 36.95 34.01 36.37 1,041,124 +1.14(+3.25%)
Dec 27, 2017 35.99 38.96 34.86 35.22 902,589 -0.71(-1.97%)
Dec 26, 2017 33.74 36.09 33.48 35.93 571,694 +2.46(+7.37%)
Dec 22, 2017 31.70 33.85 31.33 33.46 485,126 +1.95(+6.20%)
Dec 21, 2017 30.23 31.73 30.23 31.51 306,718 +1.28(+4.25%)
Dec 20, 2017 29.89 30.67 29.52 30.23 613,415 +0.19(+0.62%)
Dec 19, 2017 27.89 30.20 27.89 30.04 663,570 +2.28(+8.21%)
Dec 18, 2017 27.16 28.77 27.10 27.76 1,097,582 +1.05(+3.93%)
Dec 15, 2017 25.81 27.24 25.74 26.71 2,000,402 +0.86(+3.35%)
Dec 14, 2017 26.88 27.44 25.80 25.85 646,785 -1.03(-3.84%)
Dec 13, 2017 27.74 28.54 26.73 26.88 477,892 -0.86(-3.09%)
Dec 12, 2017 27.49 28.40 26.32 27.74 1,094,694 +0.30(+1.08%)
Dec 11, 2017 23.25 28.13 23.25 27.44 1,750,883 +3.84(+16.28%)
Dec 08, 2017 23.42 24.81 21.86 23.60 1,008,952 +1.41(+6.37%)
Dec 07, 2017 19.53 22.82 19.53 22.18 1,158,882 +2.46(+12.50%)
Dec 06, 2017 19.63 20.10 18.97 19.72 837,423 +0.14(+0.71%)
Dec 05, 2017 18.30 19.74 18.15 19.58 804,681 +1.34(+7.34%)
Dec 04, 2017 20.00 20.04 18.18 18.24 1,472,960 -1.57(-7.93%)
Dec 01, 2017 20.56 20.98 19.81 19.81 1,189,207 -0.65(-3.18%)
Nov 30, 2017 21.62 22.12 20.23 20.46 1,665,147 -1.13(-5.25%)
Nov 29, 2017 19.95 22.69 19.86 21.60 5,699,645 +1.65(+8.25%)
Nov 28, 2017 20.34 20.69 19.95 19.95 3,554 -0.40(-1.97%)
Nov 16, 2017 20.35 20.35 20.35 0 -2.90(-12.48%)
Nov 15, 2017 23.25 23.25 23.25 23.25 112 +2.56(+12.36%)
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.