Consol Energy Inc (NY: CEIX )

13.10 USD -0.58 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.40 38.83 38.15 38.35 426,925 +0.00(+0.00%)
Jun 28, 2018 37.50 38.44 36.68 38.35 729,935 +0.74(+1.97%)
Jun 27, 2018 41.70 41.70 37.49 37.61 836,715 -4.04(-9.70%)
Jun 26, 2018 40.70 42.50 40.47 41.65 604,828 +1.28(+3.17%)
Jun 25, 2018 41.41 41.65 40.07 40.37 419,755 -1.46(-3.49%)
Jun 22, 2018 42.10 42.38 40.39 41.83 3,013,397 +0.75(+1.83%)
Jun 21, 2018 40.94 41.41 40.78 41.08 358,293 -0.04(-0.10%)
Jun 20, 2018 41.06 41.45 40.04 41.12 303,985 +0.28(+0.69%)
Jun 19, 2018 41.40 41.71 40.10 40.84 514,397 -1.01(-2.41%)
Jun 18, 2018 42.06 42.59 41.41 41.85 375,753 -0.38(-0.90%)
Jun 15, 2018 43.98 42.01 42.23 986,743 -1.75(-3.98%)
Jun 14, 2018 43.81 44.40 43.05 43.98 439,782 +0.48(+1.10%)
Jun 13, 2018 43.38 44.85 42.62 43.50 703,589 +0.35(+0.81%)
Jun 12, 2018 43.93 44.37 42.94 43.15 515,801 -0.66(-1.51%)
Jun 11, 2018 43.98 44.85 43.79 43.81 393,324 -0.33(-0.75%)
Jun 08, 2018 46.34 46.56 43.71 44.14 378,396 -1.78(-3.88%)
Jun 07, 2018 46.96 47.48 45.31 45.92 560,035 -0.78(-1.67%)
Jun 06, 2018 45.13 46.70 360,863 -0.65(-1.37%)
Jun 05, 2018 45.55 48.12 45.55 47.35 537,212 +1.82(+4.00%)
Jun 04, 2018 46.34 47.12 44.76 45.53 349,213 -0.17(-0.37%)
Jun 01, 2018 44.39 45.90 44.26 45.70 722,909 +1.64(+3.72%)
May 31, 2018 43.60 44.58 43.60 44.06 239,736 +0.39(+0.89%)
May 30, 2018 43.45 44.96 43.24 43.67 214,058 +0.49(+1.13%)
May 29, 2018 41.43 43.41 41.43 43.18 257,856 +1.73(+4.17%)
May 25, 2018 41.45 41.45 41.45 0 -0.92(-2.17%)
May 24, 2018 42.51 42.86 41.94 42.37 557,074 -0.14(-0.33%)
May 23, 2018 43.41 43.41 42.28 42.51 282,957 -1.08(-2.48%)
May 22, 2018 43.91 45.68 43.53 43.59 175,371 -0.79(-1.78%)
May 21, 2018 44.09 44.44 43.40 44.38 258,540 +0.51(+1.16%)
May 18, 2018 43.76 44.29 43.30 43.87 385,242 -0.04(-0.09%)
May 17, 2018 43.78 44.55 43.28 43.91 385,182 +0.69(+1.60%)
May 16, 2018 44.07 44.85 42.97 43.22 317,869 -1.09(-2.46%)
May 15, 2018 44.02 44.58 42.74 44.31 671,335 +0.40(+0.91%)
May 14, 2018 43.13 44.59 43.13 43.91 802,052 +1.00(+2.33%)
May 11, 2018 42.49 43.81 42.43 42.91 595,093 +0.26(+0.61%)
May 10, 2018 43.08 43.46 41.88 42.65 929,586 -0.31(-0.72%)
May 09, 2018 42.42 43.50 41.65 42.96 824,156 +0.93(+2.21%)
May 08, 2018 40.12 42.81 39.81 42.03 833,683 +1.82(+4.53%)
May 07, 2018 39.30 41.22 38.99 40.21 729,403 +1.13(+2.89%)
May 04, 2018 35.44 39.12 35.18 39.08 615,832 +3.78(+10.71%)
May 03, 2018 32.15 35.39 32.11 35.30 850,737 +3.96(+12.64%)
May 02, 2018 31.02 32.10 30.63 31.34 953,428 +0.48(+1.56%)
May 01, 2018 31.13 31.25 30.27 30.86 480,578 -0.59(-1.88%)
Apr 30, 2018 31.07 32.05 31.06 31.45 268,204 +0.24(+0.77%)
Apr 27, 2018 32.52 32.83 30.84 31.21 350,644 -1.41(-4.32%)
Apr 26, 2018 33.02 33.69 32.41 32.62 182,100 -0.26(-0.79%)
Apr 25, 2018 32.33 33.64 32.15 32.88 223,963 +0.34(+1.04%)
Apr 24, 2018 33.81 33.81 31.15 32.54 385,555 -1.33(-3.93%)
Apr 23, 2018 33.89 34.88 32.71 33.87 198,930 -0.04(-0.12%)
Apr 20, 2018 34.87 34.97 33.54 33.91 159,821 -1.00(-2.86%)
Apr 19, 2018 34.76 36.17 34.36 34.91 346,693 +0.26(+0.75%)
Apr 18, 2018 32.64 34.89 32.50 34.65 954,028 +2.26(+6.98%)
Apr 17, 2018 30.77 32.67 30.52 32.39 759,224 +1.82(+5.95%)
Apr 16, 2018 31.68 32.00 29.16 30.57 978,872 -0.95(-3.01%)
Apr 13, 2018 31.00 31.62 30.76 31.52 301,317 +0.58(+1.87%)
Apr 12, 2018 31.17 31.30 30.88 30.94 159,449 -0.20(-0.64%)
Apr 11, 2018 30.99 31.76 30.92 31.14 353,350 +0.04(+0.13%)
Apr 10, 2018 30.14 31.30 30.07 31.10 258,780 +1.36(+4.57%)
Apr 09, 2018 29.44 30.16 29.28 29.74 279,402 +0.39(+1.33%)
Apr 06, 2018 29.90 30.30 29.08 29.35 278,153 -0.48(-1.61%)
Apr 05, 2018 29.29 30.05 29.03 29.83 339,388 +0.76(+2.61%)
Apr 04, 2018 28.83 29.28 28.73 29.07 224,092 -0.11(-0.38%)
Apr 03, 2018 28.78 30.16 28.78 29.18 369,505 +0.68(+2.39%)
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.