Consol Energy Inc (NY: CEIX )

96.72 +2.39 (+2.54%)
Streaming Delayed Price Updated: 12:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.51 29.95 28.75 29.49 226,535 +0.10(+0.35%)
Dec 28, 2018 29.09 29.97 28.41 29.39 149,876 +0.46(+1.58%)
Dec 27, 2018 28.70 29.09 27.81 28.94 144,907 -0.26(-0.89%)
Dec 26, 2018 27.62 29.25 27.31 29.20 229,629 +1.62(+5.87%)
Dec 24, 2018 27.29 28.32 27.29 27.58 184,281 -0.12(-0.44%)
Dec 21, 2018 29.18 29.45 27.46 27.70 837,223 -1.74(-5.91%)
Dec 20, 2018 29.76 30.64 29.37 29.44 343,473 -0.24(-0.81%)
Dec 19, 2018 30.77 31.49 29.54 29.68 248,750 -1.13(-3.65%)
Dec 18, 2018 29.82 31.50 29.29 30.80 333,571 +1.21(+4.09%)
Dec 17, 2018 30.16 30.93 29.45 29.60 414,404 -0.69(-2.27%)
Dec 14, 2018 30.57 31.61 30.10 30.28 278,250 -0.60(-1.93%)
Dec 13, 2018 30.65 31.55 30.33 30.88 433,746 +0.25(+0.82%)
Dec 12, 2018 30.93 31.37 30.39 30.63 352,489 -0.06(-0.18%)
Dec 11, 2018 30.40 31.02 29.48 30.68 638,978 +0.78(+2.61%)
Dec 10, 2018 30.19 30.83 29.47 29.90 855,904 -0.48(-1.59%)
Dec 07, 2018 31.15 32.02 30.31 30.39 332,868 -0.46(-1.48%)
Dec 06, 2018 30.97 31.30 30.19 30.84 473,719 -0.47(-1.51%)
Dec 04, 2018 32.82 33.03 31.10 31.32 438,878 -1.44(-4.40%)
Dec 03, 2018 32.42 32.93 31.20 32.76 433,920 +0.80(+2.50%)
Nov 30, 2018 31.95 32.38 31.34 31.96 436,943 -0.18(-0.55%)
Nov 29, 2018 32.51 32.95 31.94 32.13 221,989 -0.37(-1.14%)
Nov 28, 2018 31.79 32.89 31.04 32.51 273,631 +0.55(+1.72%)
Nov 27, 2018 31.62 32.40 30.85 31.96 284,260 +0.14(+0.44%)
Nov 26, 2018 32.72 33.61 31.32 31.82 347,601 -0.78(-2.40%)
Nov 23, 2018 32.92 33.00 32.30 32.60 107,623 -0.75(-2.26%)
Nov 21, 2018 33.35 33.35 33.35 0 +0.40(+1.21%)
Nov 20, 2018 33.78 33.98 32.12 32.95 308,889 -1.35(-3.93%)
Nov 19, 2018 35.57 36.08 34.00 34.30 339,006 -1.24(-3.48%)
Nov 16, 2018 35.95 36.23 34.66 35.54 468,122 -0.34(-0.96%)
Nov 15, 2018 37.37 37.84 35.70 35.88 551,085 -1.82(-4.83%)
Nov 14, 2018 39.05 39.05 36.96 37.71 243,594 -0.73(-1.89%)
Nov 13, 2018 37.23 39.02 37.23 38.43 351,782 +0.93(+2.48%)
Nov 12, 2018 38.30 38.35 36.86 37.50 269,896 -0.65(-1.71%)
Nov 09, 2018 37.20 38.52 37.06 38.15 437,695 +0.58(+1.53%)
Nov 08, 2018 36.98 38.04 36.05 37.58 276,805 +0.10(+0.27%)
Nov 07, 2018 38.45 38.45 36.15 37.47 313,442 -0.59(-1.54%)
Nov 06, 2018 37.00 38.54 36.65 38.06 493,340 +0.84(+2.25%)
Nov 05, 2018 35.79 37.65 35.55 37.22 458,285 +1.67(+4.71%)
Nov 02, 2018 34.96 35.78 33.74 35.55 626,708 +0.54(+1.54%)
Nov 01, 2018 35.99 36.83 33.38 35.01 1,175,754 -2.05(-5.52%)
Oct 31, 2018 36.74 37.43 36.18 37.06 344,727 +0.73(+2.02%)
Oct 30, 2018 36.18 37.36 35.46 36.32 250,796 -0.03(-0.08%)
Oct 29, 2018 36.98 37.80 36.09 36.35 279,450 -0.27(-0.74%)
Oct 26, 2018 35.66 36.95 35.20 36.62 416,085 +0.51(+1.42%)
Oct 25, 2018 34.98 36.60 34.54 36.11 389,324 +1.80(+5.26%)
Oct 24, 2018 36.74 36.94 34.26 34.30 341,523 -2.43(-6.61%)
Oct 23, 2018 36.21 37.19 35.54 36.73 231,657 -0.14(-0.38%)
Oct 22, 2018 36.79 37.65 36.58 36.87 230,989 +0.26(+0.71%)
Oct 19, 2018 37.74 38.11 36.57 36.61 263,520 -1.17(-3.10%)
Oct 18, 2018 37.61 38.32 37.19 37.78 297,237 +0.15(+0.40%)
Oct 17, 2018 37.68 37.97 37.20 37.63 170,126 -0.12(-0.32%)
Oct 16, 2018 36.66 38.42 36.38 37.75 404,660 +1.46(+4.02%)
Oct 15, 2018 35.83 36.84 35.64 36.29 244,006 +0.65(+1.83%)
Oct 12, 2018 36.38 36.52 34.98 35.64 392,324 -0.26(-0.73%)
Oct 11, 2018 35.76 36.92 35.48 35.90 279,789 -0.14(-0.39%)
Oct 10, 2018 37.63 38.14 35.90 36.04 413,032 -1.77(-4.67%)
Oct 09, 2018 37.51 38.42 37.47 37.81 323,607 +0.14(+0.37%)
Oct 08, 2018 36.92 37.87 36.78 37.67 235,080 +0.71(+1.91%)
Oct 05, 2018 36.92 37.42 36.51 36.96 226,427 +0.18(+0.48%)
Oct 04, 2018 36.84 37.22 35.86 36.79 573,139 -0.26(-0.70%)
Oct 03, 2018 37.99 38.47 36.17 37.05 819,520 -1.03(-2.71%)
Oct 02, 2018 37.77 38.93 37.73 38.08 456,095 +0.17(+0.44%)
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.