Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.