Consol Energy Inc (NY: CEIX )

8.910 USD -0.490 (-5.21%)
Official Closing Price Updated: 4:52 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 9.450 9.550 9.180 9.400 205,927 -0.11(-1.16%)
Apr 16, 2021 10.12 10.12 9.440 9.510 151,700 -0.49(-4.90%)
Apr 15, 2021 10.12 10.17 9.690 10.00 170,275 +0.01(+0.10%)
Apr 14, 2021 9.290 10.06 9.290 9.990 313,674 +0.74(+8.00%)
Apr 13, 2021 9.230 9.390 9.120 9.250 381,849 +0.06(+0.65%)
Apr 12, 2021 9.210 9.460 9.100 9.190 209,085 +0.02(+0.22%)
Apr 09, 2021 9.360 9.450 9.060 9.170 226,000 -0.19(-2.03%)
Apr 08, 2021 9.570 9.640 9.230 9.360 234,636 -0.22(-2.30%)
Apr 07, 2021 9.440 9.650 9.180 9.580 449,241 +0.13(+1.38%)
Apr 06, 2021 9.610 9.890 9.410 9.450 205,876 -0.18(-1.87%)
Apr 05, 2021 9.650 9.840 9.470 9.630 165,087 +0.08(+0.84%)
Apr 01, 2021 9.780 9.870 9.280 9.550 184,000 -0.17(-1.75%)
Mar 31, 2021 9.350 9.870 9.280 9.720 273,196 +0.39(+4.18%)
Mar 30, 2021 9.300 9.490 9.070 9.330 238,836 +0.02(+0.21%)
Mar 29, 2021 9.800 10.04 9.310 9.310 251,341 -0.62(-6.24%)
Mar 26, 2021 9.500 9.930 9.160 9.930 242,400 +0.65(+7.00%)
Mar 25, 2021 9.040 9.500 8.770 9.280 394,886 +0.01(+0.11%)
Mar 24, 2021 9.740 10.08 9.240 9.270 323,687 -0.23(-2.42%)
Mar 23, 2021 9.850 10.10 9.410 9.500 428,445 -0.59(-5.85%)
Mar 22, 2021 9.950 10.23 9.900 10.09 548,440 +0.07(+0.70%)
Mar 19, 2021 10.72 10.88 9.760 10.02 1,036,300 -0.63(-5.92%)
Mar 18, 2021 10.69 10.97 10.45 10.65 314,986 -0.23(-2.11%)
Mar 17, 2021 10.19 10.94 10.19 10.88 279,196 +0.51(+4.92%)
Mar 16, 2021 10.50 10.51 10.16 10.37 247,325 -0.18(-1.71%)
Mar 15, 2021 10.99 11.02 10.36 10.55 317,962 -0.72(-6.39%)
Mar 12, 2021 11.33 11.48 11.01 11.27 248,400 -0.07(-0.62%)
Mar 11, 2021 11.33 11.38 10.95 11.34 307,543 +0.10(+0.89%)
Mar 10, 2021 10.53 11.39 10.53 11.24 345,341 +0.68(+6.44%)
Mar 09, 2021 10.72 10.88 10.29 10.56 241,909 -0.04(-0.38%)
Mar 08, 2021 11.23 11.45 10.22 10.60 538,104 -0.63(-5.61%)
Mar 05, 2021 11.00 11.24 10.06 11.23 379,400 +0.52(+4.86%)
Mar 04, 2021 11.01 11.18 10.25 10.71 326,922 -0.32(-2.90%)
Mar 03, 2021 11.31 11.75 11.00 11.03 347,802 -0.29(-2.56%)
Mar 02, 2021 10.92 11.68 10.56 11.32 385,490 +0.33(+3.00%)
Mar 01, 2021 11.18 11.55 10.91 10.99 286,372 +0.18(+1.67%)
Feb 26, 2021 10.89 11.25 10.21 10.81 473,700 -0.20(-1.82%)
Feb 25, 2021 12.25 12.50 10.97 11.01 599,758 -1.17(-9.61%)
Feb 24, 2021 11.42 12.26 11.40 12.18 532,351 +0.86(+7.60%)
Feb 23, 2021 11.02 11.32 10.24 11.32 480,586 +0.05(+0.44%)
Feb 22, 2021 10.34 11.49 10.18 11.27 567,151 +0.72(+6.82%)
Feb 19, 2021 10.89 11.12 10.35 10.55 280,400 -0.21(-1.95%)
Feb 18, 2021 11.30 11.44 10.69 10.76 403,523 -0.60(-5.28%)
Feb 17, 2021 11.17 11.54 10.98 11.36 596,286 +0.29(+2.62%)
Feb 16, 2021 10.74 11.10 10.55 11.07 688,527 +0.58(+5.53%)
Feb 12, 2021 10.56 10.67 10.22 10.49 427,300 -0.11(-1.04%)
Feb 11, 2021 9.710 10.60 9.560 10.60 737,824 +0.95(+9.84%)
Feb 10, 2021 10.14 10.59 9.540 9.650 604,198 -0.22(-2.23%)
Feb 09, 2021 9.920 10.15 9.160 9.870 703,335 -0.13(-1.30%)
Feb 08, 2021 9.260 10.00 9.260 10.00 537,675 +0.86(+9.41%)
Feb 05, 2021 9.390 9.760 8.940 9.140 395,000 -0.12(-1.30%)
Feb 04, 2021 9.120 9.450 8.830 9.260 423,147 +0.14(+1.54%)
Feb 03, 2021 9.330 9.455 9.070 9.120 249,854 -0.13(-1.41%)
Feb 02, 2021 9.030 9.480 9.025 9.250 483,117 +0.46(+5.23%)
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.