Indicators

Consol Energy Inc (NY: CEIX )

85.73 -0.42 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	83.55	84.49	84.02	83.76	564,430	+0.79(+0.95%)
Mar 27, 2024	80.96	84.93	80.30	82.97	850,661	+2.47(+3.07%)
Mar 26, 2024	79.81	81.64	77.80	80.50	2,325,879	-5.85(-6.77%)
Mar 25, 2024	85.77	88.22	85.77	86.35	500,512	+1.18(+1.39%)
Mar 22, 2024	85.14	87.55	85.04	85.17	496,837	-0.36(-0.42%)
Mar 21, 2024	84.00	85.54	83.22	85.53	428,895	+1.65(+1.97%)
Mar 20, 2024	82.00	84.72	81.92	83.88	442,786	+0.90(+1.08%)
Mar 19, 2024	81.00	83.22	80.60	82.98	298,427	+1.43(+1.75%)
Mar 18, 2024	81.10	83.42	80.83	81.55	475,095	+0.55(+0.68%)
Mar 15, 2024	81.33	83.91	80.03	81.00	2,236,674	-0.37(-0.45%)
Mar 14, 2024	80.88	81.99	79.00	81.37	573,706	+0.55(+0.68%)
Mar 13, 2024	81.12	82.32	80.36	80.82	580,383	-0.56(-0.69%)
Mar 12, 2024	85.54	85.55	80.95	81.38	608,695	-3.88(-4.55%)
Mar 11, 2024	90.01	90.01	85.00	85.26	677,056	-6.81(-7.40%)
Mar 08, 2024	94.82	95.46	90.49	92.07	538,225	-2.56(-2.71%)
Mar 07, 2024	93.02	97.20	93.02	94.63	563,895	+1.82(+1.96%)
Mar 06, 2024	91.76	93.14	90.70	92.81	541,263	+2.27(+2.51%)
Mar 05, 2024	89.53	92.18	88.93	90.54	644,384	+0.28(+0.31%)
Mar 04, 2024	90.57	92.20	89.61	90.26	718,804	+1.35(+1.52%)

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.