Skip to main content

Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.70 25.90 24.60 25.21 476,464 -0.26(-1.01%)
Oct 28, 2021 26.25 26.44 25.34 25.47 492,015 -0.60(-2.29%)
Oct 27, 2021 27.13 27.97 25.68 26.06 569,001 -1.68(-6.05%)
Oct 26, 2021 27.83 27.74 401,822 -0.02(-0.07%)
Oct 25, 2021 27.79 28.78 27.67 27.76 535,803 +0.31(+1.14%)
Oct 22, 2021 27.38 27.97 26.89 27.44 379,243 +0.02(+0.07%)
Oct 21, 2021 27.65 27.92 26.30 27.43 761,823 -0.89(-3.14%)
Oct 20, 2021 28.24 28.56 27.11 28.32 1,106,452 -0.27(-0.96%)
Oct 19, 2021 32.90 33.03 28.42 28.59 1,483,210 -4.12(-12.61%)
Oct 18, 2021 30.23 33.20 30.15 32.71 1,564,632 +2.79(+9.31%)
Oct 15, 2021 30.50 31.16 29.85 29.93 513,424 +0.51(+1.74%)
Oct 14, 2021 31.31 31.66 29.33 29.41 477,677 -1.32(-4.29%)
Oct 13, 2021 29.51 30.87 29.02 30.73 457,221 +0.75(+2.51%)
Oct 12, 2021 30.82 31.26 29.63 29.98 598,241 -1.15(-3.71%)
Oct 11, 2021 31.96 32.86 30.87 31.14 716,271 +0.03(+0.09%)
Oct 08, 2021 31.24 32.28 30.73 31.11 937,710 +0.05(+0.18%)
Oct 07, 2021 30.08 31.45 29.87 31.06 847,807 +1.00(+3.32%)
Oct 06, 2021 29.42 30.51 28.27 30.06 874,805 -0.27(-0.91%)
Oct 05, 2021 30.60 31.27 28.64 30.33 1,610,841 +0.92(+3.12%)
Oct 04, 2021 26.99 29.41 26.89 29.41 1,372,102 +3.48(+13.43%)
Oct 01, 2021 24.09 26.41 24.09 25.93 1,070,686 +2.09(+8.76%)
Sep 30, 2021 22.90 24.07 22.90 23.84 463,298 +1.14(+5.00%)
Sep 29, 2021 23.83 23.83 21.81 22.71 766,427 -1.05(-4.43%)
Sep 28, 2021 23.82 24.16 23.12 23.76 501,286 +0.25(+1.05%)
Sep 27, 2021 23.09 24.44 23.09 23.51 605,042 +0.96(+4.27%)
Sep 24, 2021 22.61 23.27 22.36 22.55 329,734 -0.54(-2.34%)
Sep 23, 2021 22.44 23.40 22.44 23.09 378,741 +0.64(+2.86%)
Sep 22, 2021 22.11 23.12 22.11 22.45 350,133 +0.82(+3.77%)
Sep 21, 2021 21.96 22.29 20.88 21.64 349,698 -0.15(-0.67%)
Sep 20, 2021 21.05 21.91 20.87 21.78 416,878 -0.41(-1.86%)
Sep 17, 2021 23.31 23.58 21.79 22.19 1,627,548 -1.14(-4.87%)
Sep 16, 2021 24.19 24.19 22.83 23.33 399,398 -1.07(-4.39%)
Sep 15, 2021 24.45 25.66 24.26 24.40 438,672 +0.37(+1.52%)
Sep 14, 2021 25.24 25.24 24.05 24.04 336,292 -0.98(-3.92%)
Sep 13, 2021 25.76 25.90 24.81 25.02 656,329 -0.40(-1.59%)
Sep 10, 2021 23.74 25.82 23.40 25.42 624,728 +2.12(+9.08%)
Sep 09, 2021 23.09 23.61 22.55 23.30 479,121 +0.08(+0.36%)
Sep 08, 2021 23.50 23.87 23.04 23.22 457,300 -0.48(-2.01%)
Sep 07, 2021 22.39 23.95 22.36 23.70 848,396 +1.35(+6.03%)
Sep 03, 2021 22.39 22.84 22.14 22.35 321,605 -0.06(-0.29%)
Sep 02, 2021 21.44 22.68 21.37 22.41 571,992 +1.18(+5.57%)
Sep 01, 2021 20.93 21.23 20.32 21.23 440,245 +0.31(+1.49%)
Aug 31, 2021 20.42 21.01 20.32 20.92 210,455 +0.51(+2.51%)
Aug 30, 2021 21.32 21.36 20.03 20.41 386,465 -0.80(-3.76%)
Aug 27, 2021 20.27 21.51 20.27 21.20 356,851 +1.20(+6.00%)
Aug 26, 2021 19.89 20.29 19.78 20.00 455,906 -0.29(-1.45%)
Aug 25, 2021 19.80 20.47 19.52 20.30 369,055 +0.47(+2.36%)
Aug 24, 2021 19.66 20.16 19.62 19.83 293,816 +0.28(+1.45%)
Aug 23, 2021 18.98 20.24 18.98 19.55 300,260 +0.96(+5.18%)
Aug 20, 2021 18.13 18.82 17.96 18.58 322,233 +0.23(+1.25%)
Aug 19, 2021 18.74 18.74 17.56 18.35 548,014 -0.88(-4.57%)
Aug 18, 2021 19.79 20.21 19.20 19.23 383,600 -0.56(-2.82%)
Aug 17, 2021 20.59 21.08 19.58 19.79 225,232 -0.98(-4.72%)
Aug 16, 2021 20.18 20.96 19.88 20.77 287,818 +0.23(+1.12%)
Aug 13, 2021 21.00 21.00 20.06 20.54 259,338 -0.50(-2.39%)
Aug 12, 2021 21.18 21.24 20.33 21.05 354,283 -0.24(-1.12%)
Aug 11, 2021 21.20 21.49 20.37 21.29 363,616 +0.03(+0.13%)
Aug 10, 2021 20.76 21.53 20.39 21.26 432,944 +0.94(+4.65%)
Aug 09, 2021 20.26 20.73 19.80 20.32 401,478 -0.16(-0.81%)
Aug 06, 2021 20.05 20.65 19.66 20.48 357,090 +1.08(+5.57%)
Aug 05, 2021 19.17 20.41 19.17 19.40 465,205 +0.73(+3.93%)
Aug 04, 2021 18.67 19.70 18.34 18.67 345,286 -0.28(-1.50%)
Aug 03, 2021 19.34 19.50 17.54 18.95 601,339 -0.06(-0.34%)
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.