Skip to main content

Consol Energy Inc (NY: CEIX )

94.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.698 9.182 8.633 9.042 293,668 +0.36(+4.18%)
Mar 30, 2021 8.652 8.828 8.438 8.680 256,733 +0.02(+0.21%)
Mar 29, 2021 9.117 9.340 8.661 8.661 270,175 -0.58(-6.24%)
Mar 26, 2021 8.838 9.238 8.521 9.238 260,564 +0.60(+7.00%)
Mar 25, 2021 8.410 8.838 8.159 8.633 424,477 +0.01(+0.11%)
Mar 24, 2021 9.061 9.377 8.596 8.624 347,943 -0.21(-2.42%)
Mar 23, 2021 9.163 9.396 8.754 8.838 460,551 -0.55(-5.85%)
Mar 22, 2021 9.256 9.517 9.210 9.387 589,538 +0.07(+0.70%)
Mar 19, 2021 9.973 10.12 9.080 9.321 1,113,958 -0.59(-5.92%)
Mar 18, 2021 9.945 10.21 9.721 9.908 338,590 -0.21(-2.11%)
Mar 17, 2021 9.480 10.18 9.480 10.12 300,118 +0.47(+4.92%)
Mar 16, 2021 9.768 9.776 9.453 9.647 265,859 -0.17(-1.71%)
Mar 15, 2021 10.22 10.25 9.638 9.815 341,789 -0.67(-6.39%)
Mar 12, 2021 10.54 10.68 10.24 10.48 267,014 -0.07(-0.62%)
Mar 11, 2021 10.54 10.59 10.19 10.55 330,589 +0.09(+0.89%)
Mar 10, 2021 9.796 10.60 9.796 10.46 371,220 +0.63(+6.44%)
Mar 09, 2021 9.973 10.12 9.573 9.824 260,037 -0.04(-0.38%)
Mar 08, 2021 10.45 10.65 9.508 9.861 578,428 -0.59(-5.61%)
Mar 05, 2021 10.23 10.46 9.359 10.45 407,831 +0.48(+4.86%)
Mar 04, 2021 10.24 10.40 9.535 9.963 351,420 -0.30(-2.90%)
Mar 03, 2021 10.52 10.93 10.23 10.26 373,865 -0.27(-2.56%)
Mar 02, 2021 10.16 10.87 9.824 10.53 414,377 +0.31(+3.00%)
Mar 01, 2021 10.40 10.75 10.15 10.22 307,832 +0.17(+1.66%)
Feb 26, 2021 10.13 10.46 9.498 10.06 509,198 -0.19(-1.82%)
Feb 25, 2021 11.40 11.63 10.21 10.24 644,702 -1.09(-9.61%)
Feb 24, 2021 10.62 11.41 10.61 11.33 572,244 +0.80(+7.60%)
Feb 23, 2021 10.25 10.53 9.526 10.53 516,600 +0.05(+0.44%)
Feb 22, 2021 9.619 10.69 9.470 10.48 609,652 +0.67(+6.82%)
Feb 19, 2021 10.13 10.34 9.628 9.815 301,412 -0.20(-1.95%)
Feb 18, 2021 10.51 10.64 9.945 10.01 433,762 -0.56(-5.28%)
Feb 17, 2021 10.39 10.74 10.21 10.57 640,970 +0.27(+2.62%)
Feb 16, 2021 9.991 10.33 9.815 10.30 740,123 +0.54(+5.53%)
Feb 12, 2021 9.824 9.926 9.508 9.759 459,320 -0.10(-1.04%)
Feb 11, 2021 9.033 9.861 8.894 9.861 793,114 +0.88(+9.84%)
Feb 10, 2021 9.433 9.852 8.875 8.977 649,475 -0.20(-2.23%)
Feb 09, 2021 9.228 9.442 8.521 9.182 756,041 -0.12(-1.30%)
Feb 08, 2021 8.614 9.303 8.614 9.303 577,967 +0.80(+9.41%)
Feb 05, 2021 8.735 9.080 8.317 8.503 424,600 -0.11(-1.30%)
Feb 04, 2021 8.484 8.791 8.214 8.614 454,856 +0.13(+1.54%)
Feb 03, 2021 8.680 8.796 8.438 8.484 268,577 -0.12(-1.41%)
Feb 02, 2021 8.400 8.819 8.396 8.605 519,320 +0.43(+5.23%)
Feb 01, 2021 7.610 8.298 7.498 8.177 505,475 +0.62(+8.25%)
Jan 29, 2021 7.777 8.038 7.545 7.554 414,388 -0.36(-4.58%)
Jan 28, 2021 8.326 8.549 7.507 7.917 555,421 -0.35(-4.27%)
Jan 27, 2021 7.675 8.605 7.433 8.270 477,340 +0.49(+6.34%)
Jan 26, 2021 8.038 8.177 7.712 7.777 363,808 -0.23(-2.90%)
Jan 25, 2021 8.354 8.407 7.675 8.010 357,212 -0.34(-4.12%)
Jan 22, 2021 8.028 8.373 8.010 8.354 234,336 +0.09(+1.13%)
Jan 21, 2021 8.838 8.931 7.973 8.261 424,907 -0.60(-6.82%)
Jan 20, 2021 9.061 9.080 8.345 8.866 458,283 -0.10(-1.14%)
Jan 19, 2021 9.061 9.294 8.689 8.968 553,271 +0.10(+1.15%)
Jan 15, 2021 8.661 9.033 8.596 8.866 424,277 +0.01(+0.11%)
Jan 14, 2021 8.196 8.912 8.196 8.856 703,759 +0.73(+9.05%)
Jan 13, 2021 8.512 8.554 7.582 8.121 389,560 -0.36(-4.28%)
Jan 12, 2021 7.740 8.605 7.675 8.484 989,354 +0.91(+12.04%)
Jan 11, 2021 6.828 7.591 6.828 7.573 304,360 +0.54(+7.67%)
Jan 08, 2021 7.182 7.182 6.836 7.033 402,134 -0.11(-1.56%)
Jan 07, 2021 6.419 7.256 6.419 7.145 940,196 +0.81(+12.78%)
Jan 06, 2021 6.391 6.652 6.233 6.335 472,549 -0.03(-0.44%)
Jan 05, 2021 6.363 6.549 6.149 6.363 517,852 +0.06(+0.89%)
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.