Consol Energy Inc (NY: CEIX )

95.11 +0.78 (+0.82%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.11 24.46 23.81 24.39 300,721 -0.17(-0.68%)
May 30, 2019 25.00 25.28 24.48 24.55 240,328 -0.33(-1.35%)
May 29, 2019 24.93 25.35 24.62 24.89 219,601 -0.33(-1.33%)
May 28, 2019 25.35 25.53 24.93 25.22 277,513 -0.11(-0.44%)
May 24, 2019 25.70 25.80 24.84 25.34 253,199 -0.07(-0.29%)
May 23, 2019 25.61 26.22 25.23 25.41 343,532 -0.77(-2.95%)
May 22, 2019 26.79 26.79 25.78 26.18 282,633 -0.79(-2.93%)
May 21, 2019 26.89 27.42 26.76 26.97 176,881 +0.24(+0.90%)
May 20, 2019 26.76 27.16 26.21 26.73 188,952 -0.21(-0.79%)
May 17, 2019 27.57 27.87 26.85 26.94 248,468 -0.94(-3.37%)
May 16, 2019 28.14 28.14 27.34 27.88 256,661 +0.06(+0.20%)
May 15, 2019 27.58 27.93 27.34 27.83 245,189 -0.04(-0.13%)
May 14, 2019 27.69 28.12 26.76 27.87 358,300 +0.24(+0.88%)
May 13, 2019 29.19 29.19 27.52 27.62 360,944 -1.79(-6.07%)
May 10, 2019 28.39 29.54 28.18 29.41 327,815 +0.89(+3.13%)
May 09, 2019 28.48 29.22 27.95 28.52 466,116 -0.46(-1.57%)
May 08, 2019 30.69 31.53 28.81 28.97 401,887 -0.69(-2.32%)
May 07, 2019 30.46 30.53 29.44 29.66 215,432 -1.20(-3.89%)
May 06, 2019 30.17 31.00 29.84 30.86 220,294 +0.24(+0.79%)
May 03, 2019 29.83 30.88 29.83 30.62 307,172 +1.02(+3.46%)
May 02, 2019 30.23 30.53 29.34 29.60 224,729 -0.81(-2.66%)
May 01, 2019 31.57 31.67 30.28 30.40 481,247 -1.13(-3.57%)
Apr 30, 2019 31.41 31.82 31.22 31.53 266,694 +0.03(+0.09%)
Apr 29, 2019 31.64 31.91 31.47 31.50 120,747 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.74 31.70 112,568 +0.69(+2.22%)
Apr 25, 2019 31.80 31.93 30.94 31.01 229,926 -0.94(-2.94%)
Apr 24, 2019 31.88 32.19 31.56 31.95 231,059 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.95 293,453 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.82 31.47 172,298 +0.56(+1.81%)
Apr 18, 2019 30.94 31.29 30.68 30.91 366,305 -0.38(-1.22%)
Apr 17, 2019 32.06 32.16 31.23 31.29 423,582 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.04 31.98 332,614 +0.61(+1.96%)
Apr 15, 2019 31.72 31.82 31.18 31.36 281,068 -0.35(-1.11%)
Apr 12, 2019 31.42 31.87 31.07 31.72 250,833 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.96 31.37 348,944 -0.30(-0.94%)
Apr 10, 2019 31.23 31.93 30.95 31.67 295,859 +0.58(+1.85%)
Apr 09, 2019 31.08 31.56 30.85 31.09 327,852 -0.08(-0.27%)
Apr 08, 2019 31.11 31.55 30.87 31.18 374,747 +0.06(+0.18%)
Apr 05, 2019 31.13 31.49 30.86 31.12 485,217 +0.17(+0.54%)
Apr 04, 2019 30.26 30.96 30.00 30.95 318,945 +0.64(+2.12%)
Apr 03, 2019 31.14 31.29 30.00 30.31 402,188 -0.64(-2.07%)
Apr 02, 2019 31.74 31.78 30.52 30.95 361,708 -0.84(-2.63%)
Apr 01, 2019 32.16 32.72 31.67 31.79 361,915 -0.04(-0.12%)
Mar 29, 2019 31.88 32.59 31.26 31.83 437,480 +0.34(+1.09%)
Mar 28, 2019 30.93 31.59 30.75 31.48 245,309 +0.55(+1.77%)
Mar 27, 2019 31.53 32.00 30.69 30.93 316,621 -0.74(-2.35%)
Mar 26, 2019 31.98 32.34 31.62 31.68 294,752 -0.14(-0.44%)
Mar 25, 2019 32.76 32.76 31.76 31.82 413,506 -0.94(-2.87%)
Mar 22, 2019 33.50 33.95 32.74 32.76 229,868 -1.09(-3.22%)
Mar 21, 2019 34.24 35.20 33.76 33.85 310,272 -0.54(-1.57%)
Mar 20, 2019 34.83 34.99 34.19 34.39 267,717 -0.58(-1.65%)
Mar 19, 2019 35.18 35.33 34.66 34.96 254,528 +0.02(+0.05%)
Mar 18, 2019 34.80 35.46 34.49 34.94 270,247 +0.18(+0.51%)
Mar 15, 2019 34.32 34.88 34.09 34.77 683,046 +0.59(+1.71%)
Mar 14, 2019 33.99 34.30 33.58 34.18 189,055 +0.32(+0.93%)
Mar 13, 2019 33.84 34.40 33.52 33.86 296,750 +0.24(+0.72%)
Mar 12, 2019 32.59 33.88 32.59 33.62 375,788 +0.92(+2.82%)
Mar 11, 2019 31.57 32.78 31.41 32.70 513,352 +1.39(+4.43%)
Mar 08, 2019 31.72 31.98 31.10 31.32 191,807 -0.56(-1.75%)
Mar 07, 2019 33.25 33.27 31.84 31.87 302,191 -1.13(-3.44%)
Mar 06, 2019 34.94 34.97 32.80 33.01 280,561 -1.79(-5.13%)
Mar 05, 2019 35.10 35.52 34.78 34.80 295,014 -0.19(-0.53%)
Mar 04, 2019 35.72 36.03 34.81 34.98 374,160 -0.71(-1.98%)
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.