Skip to main content

Consol Energy Inc (NY: CEIX )

82.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.11 17.06 15.95 16.93 496,955 +0.93(+5.78%)
Jun 29, 2021 15.85 16.41 15.85 16.00 348,379 +0.17(+1.10%)
Jun 28, 2021 16.35 17.07 15.52 15.83 363,602 -0.52(-3.19%)
Jun 25, 2021 17.40 17.66 16.35 16.35 975,003 -0.76(-4.45%)
Jun 24, 2021 16.64 17.11 16.49 17.11 405,669 +0.85(+5.24%)
Jun 23, 2021 16.06 16.53 15.89 16.26 349,451 +0.17(+1.08%)
Jun 22, 2021 15.75 16.15 15.43 16.08 257,334 +0.16(+1.04%)
Jun 21, 2021 16.04 16.11 15.28 15.92 624,224 -0.03(-0.17%)
Jun 18, 2021 15.49 16.76 15.39 15.94 1,552,903 -0.09(-0.57%)
Jun 17, 2021 17.04 17.26 15.28 16.04 612,530 -1.06(-6.22%)
Jun 16, 2021 16.66 17.35 16.40 17.10 426,695 +0.34(+2.02%)
Jun 15, 2021 16.41 16.77 16.01 16.76 493,893 +0.47(+2.87%)
Jun 14, 2021 16.34 16.57 15.99 16.29 576,597 +0.18(+1.14%)
Jun 11, 2021 16.30 16.68 15.89 16.11 451,092 -0.24(-1.46%)
Jun 10, 2021 15.68 16.72 15.48 16.35 539,294 +0.91(+5.88%)
Jun 09, 2021 15.49 15.66 15.18 15.44 317,216 -0.16(-1.00%)
Jun 08, 2021 15.03 15.88 14.66 15.60 339,956 +0.53(+3.53%)
Jun 07, 2021 15.30 15.88 15.06 15.06 368,282 -0.32(-2.08%)
Jun 04, 2021 15.39 15.61 14.95 15.39 575,375 +0.00(+0.00%)
Jun 03, 2021 14.91 15.49 14.56 15.39 408,480 +0.23(+1.51%)
Jun 02, 2021 15.37 15.49 14.73 15.16 321,516 -0.27(-1.78%)
Jun 01, 2021 14.26 15.58 14.16 15.43 646,323 +1.37(+9.78%)
May 28, 2021 14.20 14.40 13.53 14.06 387,664 +0.03(+0.20%)
May 27, 2021 12.82 14.19 12.64 14.03 819,463 +1.41(+11.18%)
May 26, 2021 11.94 12.66 11.94 12.62 380,487 +0.71(+5.92%)
May 25, 2021 12.54 12.56 11.88 11.91 226,609 -0.69(-5.45%)
May 24, 2021 12.29 12.65 12.06 12.60 240,559 +0.38(+3.07%)
May 21, 2021 12.51 12.71 12.09 12.22 183,707 -0.07(-0.60%)
May 20, 2021 12.71 12.71 11.92 12.30 272,344 -0.27(-2.19%)
May 19, 2021 12.60 12.74 12.15 12.57 279,310 -0.23(-1.79%)
May 18, 2021 13.15 13.29 12.38 12.80 420,786 -0.25(-1.90%)
May 17, 2021 12.01 13.38 11.94 13.05 652,202 +1.00(+8.29%)
May 14, 2021 12.21 12.28 11.94 12.05 273,500 -0.02(-0.15%)
May 13, 2021 11.97 12.45 11.51 12.07 356,014 +0.06(+0.53%)
May 12, 2021 12.57 12.92 11.81 12.00 403,309 -0.53(-4.24%)
May 11, 2021 11.63 12.58 11.46 12.54 373,416 +0.40(+3.32%)
May 10, 2021 12.28 12.93 11.89 12.13 682,382 -0.08(-0.68%)
May 07, 2021 11.78 12.56 11.52 12.21 675,785 +0.45(+3.82%)
May 06, 2021 11.17 11.78 10.76 11.77 663,595 +0.82(+7.54%)
May 05, 2021 10.40 11.13 9.759 10.94 732,713 +1.25(+12.85%)
May 04, 2021 9.658 9.952 9.200 9.695 707,030 +0.66(+7.30%)
May 03, 2021 8.220 9.383 8.091 9.035 723,549 +0.99(+12.30%)
Apr 30, 2021 8.540 8.605 8.000 8.046 513,228 -0.62(-7.19%)
Apr 29, 2021 9.154 9.209 8.522 8.669 219,437 -0.38(-4.15%)
Apr 28, 2021 8.879 9.127 8.825 9.044 177,667 +0.18(+2.07%)
Apr 27, 2021 8.834 8.971 8.742 8.861 190,794 +0.06(+0.73%)
Apr 26, 2021 8.403 8.879 8.366 8.797 226,736 +0.48(+5.73%)
Apr 23, 2021 8.275 8.504 8.256 8.321 152,888 +0.06(+0.78%)
Apr 22, 2021 8.540 8.590 8.211 8.256 187,589 -0.19(-2.28%)
Apr 21, 2021 8.064 8.540 7.936 8.449 220,716 +0.28(+3.48%)
Apr 20, 2021 8.586 8.586 7.926 8.165 280,668 -0.45(-5.21%)
Apr 19, 2021 8.660 8.751 8.412 8.614 224,723 -0.10(-1.16%)
Apr 16, 2021 9.274 9.274 8.650 8.715 165,547 -0.45(-4.90%)
Apr 15, 2021 9.274 9.319 8.879 9.164 185,817 +0.01(+0.10%)
Apr 14, 2021 8.513 9.219 8.513 9.154 342,306 +0.68(+8.00%)
Apr 13, 2021 8.458 8.605 8.357 8.476 416,704 +0.05(+0.65%)
Apr 12, 2021 8.440 8.669 8.339 8.421 228,170 +0.02(+0.22%)
Apr 09, 2021 8.577 8.660 8.302 8.403 246,629 -0.17(-2.03%)
Apr 08, 2021 8.770 8.834 8.458 8.577 256,053 -0.20(-2.30%)
Apr 07, 2021 8.650 8.843 8.412 8.779 490,247 +0.12(+1.38%)
Apr 06, 2021 8.806 9.063 8.623 8.660 224,668 -0.16(-1.87%)
Apr 05, 2021 8.843 9.017 8.678 8.825 180,156 +0.07(+0.84%)
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.