Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.66 20.89 19.26 20.11 1,197,321 -1.07(-5.06%)
Nov 29, 2021 21.94 21.99 20.89 21.18 402,831 -0.01(-0.04%)
Nov 26, 2021 20.13 21.19 19.55 21.19 458,539 -0.74(-3.38%)
Nov 24, 2021 21.78 22.46 21.67 21.93 212,897 +0.10(+0.46%)
Nov 23, 2021 21.70 22.85 21.40 21.83 408,730 +0.08(+0.38%)
Nov 22, 2021 20.89 22.57 20.65 21.75 402,593 +0.89(+4.26%)
Nov 19, 2021 20.71 21.54 20.31 20.86 621,456 -0.80(-3.68%)
Nov 18, 2021 22.17 21.85 21.59 21.66 372,266 -0.57(-2.56%)
Nov 17, 2021 22.87 23.31 22.08 22.23 387,554 -0.69(-3.00%)
Nov 16, 2021 22.71 23.31 22.17 22.91 407,505 +0.21(+0.93%)
Nov 15, 2021 23.58 23.77 21.97 22.70 616,283 -0.83(-3.54%)
Nov 12, 2021 22.41 23.58 22.41 23.54 385,716 +0.83(+3.67%)
Nov 11, 2021 22.21 23.16 21.88 22.70 543,713 +0.89(+4.07%)
Nov 10, 2021 22.13 21.81 608,106 -0.45(-2.02%)
Nov 09, 2021 23.18 23.24 21.21 22.26 570,847 -0.84(-3.65%)
Nov 08, 2021 21.98 23.17 21.80 23.11 858,304 +1.19(+5.43%)
Nov 05, 2021 21.67 21.99 20.99 21.91 640,737 +0.39(+1.83%)
Nov 04, 2021 21.98 21.98 20.91 21.52 862,531 -0.44(-2.00%)
Nov 03, 2021 20.88 21.99 20.77 21.96 1,274,398 +1.59(+7.78%)
Nov 02, 2021 25.29 25.48 19.86 20.38 2,403,901 -5.61(-21.58%)
Nov 01, 2021 25.56 26.92 24.94 25.98 682,692 +0.78(+3.09%)
Oct 29, 2021 25.70 25.89 24.60 25.20 476,561 -0.26(-1.01%)
Oct 28, 2021 26.25 26.43 25.33 25.46 492,115 -0.60(-2.29%)
Oct 27, 2021 27.13 27.96 25.67 26.06 569,117 -1.68(-6.05%)
Oct 26, 2021 27.82 27.73 401,903 -0.02(-0.07%)
Oct 25, 2021 27.79 28.78 27.67 27.75 535,911 +0.31(+1.14%)
Oct 22, 2021 27.38 27.96 26.88 27.44 379,320 +0.02(+0.07%)
Oct 21, 2021 27.64 27.92 26.29 27.42 761,978 -0.89(-3.14%)
Oct 20, 2021 28.24 28.56 27.11 28.31 1,106,677 -0.27(-0.96%)
Oct 19, 2021 32.89 33.02 28.41 28.58 1,483,511 -4.12(-12.60%)
Oct 18, 2021 30.22 33.19 30.14 32.71 1,564,949 +2.79(+9.31%)
Oct 15, 2021 30.49 31.15 29.84 29.92 513,528 +0.51(+1.74%)
Oct 14, 2021 31.31 31.66 29.33 29.41 477,774 -1.32(-4.29%)
Oct 13, 2021 29.50 30.87 29.02 30.73 457,313 +0.75(+2.51%)
Oct 12, 2021 30.81 31.25 29.62 29.98 598,363 -1.15(-3.71%)
Oct 11, 2021 31.96 32.85 30.87 31.13 716,416 +0.03(+0.09%)
Oct 08, 2021 31.23 32.27 30.72 31.10 937,900 +0.05(+0.18%)
Oct 07, 2021 30.08 31.44 29.86 31.05 847,979 +1.00(+3.32%)
Oct 06, 2021 29.42 30.51 28.26 30.05 874,983 -0.27(-0.91%)
Oct 05, 2021 30.59 31.26 28.63 30.33 1,611,168 +0.92(+3.12%)
Oct 04, 2021 26.98 29.40 26.89 29.41 1,372,380 +3.48(+13.43%)
Oct 01, 2021 24.09 26.40 24.09 25.93 1,070,903 +2.09(+8.76%)
Sep 30, 2021 22.90 24.07 22.90 23.84 463,392 +1.14(+5.00%)
Sep 29, 2021 23.82 23.82 21.80 22.70 766,583 -1.05(-4.44%)
Sep 28, 2021 23.81 24.15 23.11 23.76 501,388 +0.25(+1.05%)
Sep 27, 2021 23.09 24.43 23.09 23.51 605,165 +0.96(+4.27%)
Sep 24, 2021 22.60 23.26 22.35 22.55 329,801 -0.54(-2.34%)
Sep 23, 2021 22.44 23.40 22.44 23.09 378,818 +0.64(+2.86%)
Sep 22, 2021 22.11 23.11 22.11 22.45 350,204 +0.82(+3.77%)
Sep 21, 2021 21.96 22.29 20.88 21.63 349,769 -0.15(-0.67%)
Sep 20, 2021 21.04 21.91 20.87 21.78 416,963 -0.41(-1.86%)
Sep 17, 2021 23.31 23.57 21.79 22.19 1,627,879 -1.14(-4.87%)
Sep 16, 2021 24.19 24.19 22.82 23.33 399,479 -1.07(-4.39%)
Sep 15, 2021 24.44 25.65 24.26 24.40 438,761 +0.37(+1.53%)
Sep 14, 2021 25.23 25.23 24.05 24.03 336,360 -0.98(-3.92%)
Sep 13, 2021 25.75 25.90 24.81 25.01 656,462 -0.40(-1.59%)
Sep 10, 2021 23.74 25.82 23.39 25.41 624,854 +2.12(+9.08%)
Sep 09, 2021 23.09 23.60 22.55 23.30 479,219 +0.08(+0.36%)
Sep 08, 2021 23.50 23.87 23.03 23.22 457,393 -0.48(-2.01%)
Sep 07, 2021 22.38 23.95 22.35 23.69 848,569 +1.35(+6.03%)
Sep 03, 2021 22.38 22.84 22.13 22.35 321,670 -0.06(-0.29%)
Sep 02, 2021 21.44 22.68 21.37 22.41 572,108 +1.18(+5.57%)
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.