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 (%)
Sep 28, 2018 38.40 38.79 37.10 37.96 505,753 -0.53(-1.38%)
Sep 27, 2018 38.60 39.44 37.90 38.49 482,056 +0.07(+0.17%)
Sep 26, 2018 39.30 39.72 38.18 38.42 593,537 -0.89(-2.27%)
Sep 25, 2018 39.28 39.75 38.88 39.32 427,134 +0.10(+0.26%)
Sep 24, 2018 38.90 39.34 38.68 39.21 324,373 +0.45(+1.15%)
Sep 21, 2018 39.10 39.39 37.76 38.77 1,474,576 -0.54(-1.37%)
Sep 20, 2018 38.67 39.33 38.39 39.31 420,608 +0.68(+1.76%)
Sep 19, 2018 39.04 39.43 38.47 38.63 338,678 -0.37(-0.95%)
Sep 18, 2018 38.88 39.77 38.41 39.00 401,492 +0.25(+0.65%)
Sep 17, 2018 38.58 39.85 38.34 38.75 471,253 +0.26(+0.68%)
Sep 14, 2018 40.55 40.72 38.36 38.49 522,848 -1.85(-4.59%)
Sep 13, 2018 43.34 43.90 40.08 40.34 618,250 -3.39(-7.76%)
Sep 12, 2018 42.65 44.17 42.54 43.73 380,612 +1.17(+2.75%)
Sep 11, 2018 42.22 42.70 41.21 42.56 259,793 -0.20(-0.46%)
Sep 10, 2018 41.65 43.03 41.08 42.76 488,221 +1.84(+4.50%)
Sep 07, 2018 40.93 41.67 40.47 40.91 201,699 -0.14(-0.34%)
Sep 06, 2018 39.70 41.49 39.70 41.05 269,016 +1.43(+3.61%)
Sep 05, 2018 40.48 40.91 39.26 39.62 235,572 -0.84(-2.07%)
Sep 04, 2018 39.80 40.73 39.26 40.46 318,838 +0.56(+1.40%)
Aug 31, 2018 39.90 39.90 39.90 0 +0.93(+2.39%)
Aug 30, 2018 39.18 40.05 38.12 38.97 243,101 -0.33(-0.83%)
Aug 29, 2018 38.27 39.50 38.03 39.30 237,220 +0.99(+2.57%)
Aug 28, 2018 39.38 39.48 37.84 38.31 232,229 -0.88(-2.25%)
Aug 27, 2018 38.79 39.83 38.79 39.19 216,936 +0.59(+1.52%)
Aug 24, 2018 38.72 39.50 38.25 38.61 136,007 -0.07(-0.19%)
Aug 23, 2018 38.93 39.04 38.18 38.68 221,555 -0.21(-0.55%)
Aug 22, 2018 39.59 39.71 38.27 38.90 208,878 -0.63(-1.60%)
Aug 21, 2018 40.15 40.46 39.45 39.53 219,127 -0.44(-1.09%)
Aug 20, 2018 39.77 40.25 39.60 39.97 130,294 +0.24(+0.61%)
Aug 17, 2018 38.73 40.22 38.73 39.72 223,202 +0.88(+2.27%)
Aug 16, 2018 39.05 39.51 38.46 38.84 211,492 +0.17(+0.43%)
Aug 15, 2018 40.05 40.59 38.39 38.67 250,547 -1.72(-4.26%)
Aug 14, 2018 40.20 41.16 39.68 40.39 186,761 +0.33(+0.84%)
Aug 13, 2018 40.24 40.85 39.49 40.06 199,802 -0.33(-0.83%)
Aug 10, 2018 40.39 40.99 39.70 40.39 626,923 -0.26(-0.64%)
Aug 09, 2018 41.05 41.40 40.37 40.65 341,150 -0.60(-1.44%)
Aug 08, 2018 41.91 42.09 40.62 41.25 420,304 -0.60(-1.44%)
Aug 07, 2018 41.92 42.18 40.96 41.85 675,403 +0.26(+0.63%)
Aug 06, 2018 41.37 42.43 40.87 41.59 392,987 -0.04(-0.09%)
Aug 03, 2018 43.03 43.31 40.87 41.63 556,500 -1.51(-3.49%)
Aug 02, 2018 38.63 44.04 38.25 43.14 768,509 +4.46(+11.54%)
Aug 01, 2018 38.39 39.03 37.76 38.67 379,530 -0.05(-0.12%)
Jul 31, 2018 37.72 39.04 37.56 38.72 355,729 +1.08(+2.87%)
Jul 30, 2018 38.22 38.59 37.34 37.64 233,791 -0.46(-1.22%)
Jul 27, 2018 39.14 39.29 37.66 38.11 292,549 -1.20(-3.05%)
Jul 26, 2018 37.93 39.45 37.89 39.31 325,056 +1.31(+3.45%)
Jul 25, 2018 38.33 38.34 36.77 37.99 392,692 -0.42(-1.09%)
Jul 24, 2018 38.94 39.53 38.19 38.41 352,678 -0.08(-0.22%)
Jul 23, 2018 39.13 39.49 38.28 38.50 363,288 -0.80(-2.04%)
Jul 20, 2018 39.15 39.77 38.97 39.30 711,400 +0.19(+0.48%)
Jul 19, 2018 39.25 39.52 38.57 39.11 758,538 +0.07(+0.19%)
Jul 18, 2018 37.94 39.20 37.72 39.04 504,114 +1.06(+2.79%)
Jul 17, 2018 37.70 38.12 37.16 37.98 470,099 +0.25(+0.67%)
Jul 16, 2018 37.20 37.99 36.87 37.72 659,135 +1.04(+2.84%)
Jul 13, 2018 37.06 36.68 551,607 +1.01(+2.84%)
Jul 12, 2018 36.55 36.55 35.46 35.67 599,028 -0.72(-1.97%)
Jul 11, 2018 35.87 36.50 35.20 36.39 504,447 +0.07(+0.18%)
Jul 10, 2018 36.74 36.93 35.57 36.32 409,118 -0.01(-0.03%)
Jul 09, 2018 36.47 35.53 36.33 354,661 +0.70(+1.96%)
Jul 06, 2018 36.78 37.20 35.61 35.63 399,574 -1.43(-3.86%)
Jul 05, 2018 36.52 37.09 36.31 37.06 247,914 +0.73(+2.00%)
Jul 03, 2018 36.34 36.34 36.34 0 +0.72(+2.01%)
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.