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 (%)
Apr 30, 2021 8.539 8.603 7.998 8.044 513,332 -0.62(-7.19%)
Apr 29, 2021 9.153 9.207 8.520 8.667 219,482 -0.38(-4.15%)
Apr 28, 2021 8.878 9.125 8.823 9.043 177,704 +0.18(+2.07%)
Apr 27, 2021 8.832 8.969 8.740 8.859 190,833 +0.06(+0.73%)
Apr 26, 2021 8.401 8.878 8.365 8.795 226,782 +0.48(+5.73%)
Apr 23, 2021 8.273 8.502 8.255 8.319 152,919 +0.06(+0.78%)
Apr 22, 2021 8.539 8.589 8.209 8.255 187,627 -0.19(-2.28%)
Apr 21, 2021 8.062 8.539 7.934 8.447 220,761 +0.28(+3.48%)
Apr 20, 2021 8.585 8.585 7.925 8.163 280,725 -0.45(-5.21%)
Apr 19, 2021 8.658 8.749 8.410 8.612 224,769 -0.10(-1.16%)
Apr 16, 2021 9.272 9.272 8.649 8.713 165,580 -0.45(-4.90%)
Apr 15, 2021 9.272 9.317 8.878 9.162 185,855 +0.01(+0.10%)
Apr 14, 2021 8.511 9.217 8.511 9.153 342,375 +0.68(+8.00%)
Apr 13, 2021 8.456 8.603 8.355 8.475 416,788 +0.05(+0.65%)
Apr 12, 2021 8.438 8.667 8.337 8.420 228,216 +0.02(+0.22%)
Apr 09, 2021 8.575 8.658 8.300 8.401 246,679 -0.17(-2.03%)
Apr 08, 2021 8.768 8.832 8.456 8.575 256,105 -0.20(-2.30%)
Apr 07, 2021 8.649 8.841 8.410 8.777 490,347 +0.12(+1.38%)
Apr 06, 2021 8.804 9.061 8.621 8.658 224,713 -0.16(-1.87%)
Apr 05, 2021 8.841 9.015 8.676 8.823 180,192 +0.07(+0.84%)
Apr 01, 2021 8.960 9.043 8.502 8.749 200,836 -0.16(-1.75%)
Mar 31, 2021 8.566 9.043 8.502 8.905 298,193 +0.36(+4.18%)
Mar 30, 2021 8.520 8.694 8.310 8.548 260,689 +0.02(+0.21%)
Mar 29, 2021 8.978 9.198 8.530 8.530 274,338 -0.57(-6.24%)
Mar 26, 2021 8.704 9.098 8.392 9.098 264,579 +0.60(+7.00%)
Mar 25, 2021 8.282 8.704 8.035 8.502 431,018 +0.01(+0.11%)
Mar 24, 2021 8.923 9.235 8.465 8.493 353,304 -0.21(-2.42%)
Mar 23, 2021 9.024 9.253 8.621 8.704 467,648 -0.54(-5.85%)
Mar 22, 2021 9.116 9.372 9.070 9.244 598,622 +0.06(+0.70%)
Mar 19, 2021 9.821 9.968 8.942 9.180 1,131,122 -0.58(-5.92%)
Mar 18, 2021 9.794 10.05 9.574 9.757 343,807 -0.21(-2.11%)
Mar 17, 2021 9.336 10.02 9.336 9.968 304,742 +0.47(+4.92%)
Mar 16, 2021 9.620 9.628 9.309 9.501 269,955 -0.16(-1.71%)
Mar 15, 2021 10.07 10.10 9.492 9.666 347,055 -0.66(-6.39%)
Mar 12, 2021 10.38 10.52 10.09 10.33 271,128 -0.06(-0.62%)
Mar 11, 2021 10.38 10.43 10.03 10.39 335,683 +0.09(+0.89%)
Mar 10, 2021 9.647 10.44 9.647 10.30 376,940 +0.62(+6.44%)
Mar 09, 2021 9.821 9.968 9.427 9.675 264,043 -0.04(-0.38%)
Mar 08, 2021 10.29 10.49 9.363 9.711 587,341 -0.58(-5.61%)
Mar 05, 2021 10.08 10.30 9.217 10.29 414,115 +0.48(+4.86%)
Mar 04, 2021 10.09 10.24 9.391 9.812 356,835 -0.29(-2.90%)
Mar 03, 2021 10.36 10.77 10.08 10.11 379,626 -0.27(-2.56%)
Mar 02, 2021 10.00 10.70 9.675 10.37 420,762 +0.30(+3.00%)
Mar 01, 2021 10.24 10.59 9.995 10.07 312,575 +0.16(+1.67%)
Feb 26, 2021 9.977 10.30 9.354 9.904 517,044 -0.18(-1.82%)
Feb 25, 2021 11.22 11.45 10.05 10.09 654,636 -1.07(-9.61%)
Feb 24, 2021 10.46 11.23 10.44 11.16 581,061 +0.79(+7.60%)
Feb 23, 2021 10.10 10.37 9.382 10.37 524,560 +0.05(+0.44%)
Feb 22, 2021 9.473 10.53 9.327 10.33 619,045 +0.66(+6.82%)
Feb 19, 2021 9.977 10.19 9.482 9.666 306,056 -0.19(-1.95%)
Feb 18, 2021 10.35 10.48 9.794 9.858 440,445 -0.55(-5.28%)
Feb 17, 2021 10.23 10.57 10.06 10.41 650,846 +0.27(+2.62%)
Feb 16, 2021 9.840 10.17 9.666 10.14 751,528 +0.53(+5.53%)
Feb 12, 2021 9.675 9.776 9.363 9.611 466,398 -0.10(-1.04%)
Feb 11, 2021 8.896 9.711 8.759 9.711 805,335 +0.87(+9.84%)
Feb 10, 2021 9.290 9.702 8.740 8.841 659,482 -0.20(-2.23%)
Feb 09, 2021 9.088 9.299 8.392 9.043 767,690 -0.12(-1.30%)
Feb 08, 2021 8.484 9.162 8.484 9.162 586,872 +0.79(+9.41%)
Feb 05, 2021 8.603 8.942 8.191 8.374 431,142 -0.11(-1.30%)
Feb 04, 2021 8.355 8.658 8.090 8.484 461,865 +0.13(+1.54%)
Feb 03, 2021 8.548 8.662 8.310 8.355 272,715 -0.12(-1.41%)
Feb 02, 2021 8.273 8.685 8.269 8.475 527,322 +0.42(+5.23%)
Feb 01, 2021 7.494 8.172 7.384 8.053 513,264 +0.61(+8.25%)
Jan 29, 2021 7.659 7.916 7.430 7.439 420,773 -0.36(-4.58%)
Jan 28, 2021 8.200 8.420 7.393 7.797 563,979 -0.35(-4.27%)
Jan 27, 2021 7.558 8.475 7.320 8.145 484,695 +0.49(+6.34%)
Jan 26, 2021 7.916 8.053 7.595 7.659 369,414 -0.23(-2.90%)
Jan 25, 2021 8.227 8.279 7.558 7.888 362,716 -0.34(-4.12%)
Jan 22, 2021 7.907 8.246 7.888 8.227 237,947 +0.09(+1.13%)
Jan 21, 2021 8.704 8.795 7.852 8.136 431,455 -0.60(-6.82%)
Jan 20, 2021 8.923 8.942 8.218 8.731 465,345 -0.10(-1.14%)
Jan 19, 2021 8.923 9.153 8.557 8.832 561,796 +0.10(+1.15%)
Jan 15, 2021 8.530 8.896 8.465 8.731 430,815 +0.01(+0.11%)
Jan 14, 2021 8.071 8.777 8.071 8.722 714,603 +0.72(+9.05%)
Jan 13, 2021 8.383 8.424 7.467 7.998 395,563 -0.36(-4.28%)
Jan 12, 2021 7.623 8.475 7.558 8.355 1,004,599 +0.90(+12.04%)
Jan 11, 2021 6.725 7.476 6.725 7.458 309,049 +0.53(+7.67%)
Jan 08, 2021 7.073 7.073 6.732 6.926 408,330 -0.11(-1.56%)
Jan 07, 2021 6.322 7.146 6.322 7.036 954,683 +0.80(+12.78%)
Jan 06, 2021 6.294 6.551 6.138 6.239 479,830 -0.03(-0.44%)
Jan 05, 2021 6.267 6.450 6.056 6.267 525,831 +0.05(+0.88%)
Jan 04, 2021 6.615 6.725 5.964 6.212 811,953 -0.39(-5.96%)
Dec 31, 2020 6.606 6.606 6.606 1,434,394 +0.39(+6.34%)
Dec 30, 2020 5.955 6.615 5.955 6.212 1,434,394 +0.27(+4.47%)
Dec 29, 2020 6.340 6.340 5.882 5.946 248,390 -0.33(-5.26%)
Dec 28, 2020 6.083 6.294 5.955 6.276 521,566 +0.24(+3.95%)
Dec 24, 2020 6.184 6.193 5.946 6.038 181,953 -0.15(-2.37%)
Dec 23, 2020 6.303 6.477 6.093 6.184 559,512 -0.07(-1.17%)
Dec 22, 2020 6.990 6.990 6.212 6.257 629,728 -0.70(-10.01%)
Dec 21, 2020 6.761 7.054 6.560 6.954 523,807 -0.19(-2.69%)
Dec 18, 2020 7.238 7.458 7.091 7.146 1,230,776 -0.15(-2.01%)
Dec 17, 2020 7.091 7.513 6.697 7.293 549,554 +0.26(+3.65%)
Dec 16, 2020 6.532 7.064 6.432 7.036 669,316 +0.53(+8.17%)
Dec 15, 2020 6.340 6.642 6.295 6.505 416,748 +0.23(+3.65%)
Dec 14, 2020 6.129 6.532 6.083 6.276 691,651 +0.31(+5.22%)
Dec 11, 2020 6.230 6.230 5.937 5.964 429,614 -0.26(-4.12%)
Dec 10, 2020 5.497 6.386 5.396 6.221 855,023 +0.70(+12.60%)
Dec 09, 2020 5.680 6.083 5.515 5.524 851,530 -0.07(-1.31%)
Dec 08, 2020 5.314 5.818 5.204 5.598 661,078 +0.24(+4.44%)
Dec 07, 2020 5.195 5.433 5.094 5.360 326,618 +0.11(+2.09%)
Dec 04, 2020 5.314 5.350 5.066 5.250 296,670 +0.02(+0.35%)
Dec 03, 2020 5.149 5.360 5.042 5.231 387,426 +0.09(+1.78%)
Dec 02, 2020 4.782 5.176 4.682 5.140 391,534 +0.36(+7.47%)
Dec 01, 2020 4.966 5.057 4.682 4.782 518,563 -0.06(-1.32%)
Nov 30, 2020 5.121 5.250 4.828 4.847 709,799 -0.36(-6.87%)
Nov 27, 2020 5.506 5.506 5.112 5.204 447,842 -0.31(-5.65%)
Nov 25, 2020 5.369 5.644 5.108 5.515 474,693 +0.08(+1.52%)
Nov 24, 2020 5.103 5.561 5.011 5.433 744,746 +0.45(+9.01%)
Nov 23, 2020 4.792 5.021 4.617 4.984 547,894 +0.29(+6.25%)
Nov 20, 2020 4.627 4.746 4.553 4.691 187,410 +0.01(+0.20%)
Nov 19, 2020 4.526 4.727 4.388 4.682 283,016 +0.14(+3.02%)
Nov 18, 2020 4.498 4.920 4.440 4.544 463,200 +0.05(+1.02%)
Nov 17, 2020 4.379 4.625 4.242 4.498 425,328 +0.12(+2.72%)
Nov 16, 2020 4.269 4.526 4.159 4.379 644,082 +0.27(+6.46%)
Nov 13, 2020 4.031 4.196 4.004 4.114 161,323 +0.13(+3.22%)
Nov 12, 2020 4.288 4.288 3.894 3.985 277,496 -0.29(-6.85%)
Nov 11, 2020 4.068 4.297 4.004 4.279 292,281 +0.21(+5.18%)
Nov 10, 2020 4.178 4.233 3.976 4.068 297,823 -0.02(-0.45%)
Nov 09, 2020 4.059 4.388 3.967 4.086 587,903 +0.38(+10.40%)
Nov 06, 2020 3.793 3.857 3.559 3.701 419,791 -0.06(-1.70%)
Nov 05, 2020 3.445 3.866 3.353 3.765 689,154 +0.32(+9.31%)
Nov 04, 2020 3.628 3.628 3.390 3.445 624,159 -0.26(-6.93%)
Nov 03, 2020 3.765 3.848 3.573 3.701 396,055 +0.02(+0.50%)
Nov 02, 2020 3.527 3.802 3.390 3.683 311,474 +0.21(+6.07%)
Oct 30, 2020 3.518 3.573 3.417 3.472 322,320 -0.06(-1.81%)
Oct 29, 2020 3.710 3.793 3.527 3.536 421,207 -0.20(-5.39%)
Oct 28, 2020 4.004 4.059 3.674 3.738 459,186 -0.36(-8.72%)
Oct 27, 2020 4.480 4.489 4.086 4.095 352,223 -0.38(-8.59%)
Oct 26, 2020 4.242 4.480 4.169 4.480 388,601 +0.19(+4.49%)
Oct 23, 2020 4.086 4.407 3.985 4.288 461,704 +0.33(+8.33%)
Oct 22, 2020 3.866 3.976 3.820 3.958 133,409 +0.11(+2.86%)
Oct 21, 2020 3.756 4.022 3.756 3.848 203,842 +0.07(+1.94%)
Oct 20, 2020 3.710 3.820 3.646 3.775 240,379 +0.08(+2.23%)
Oct 19, 2020 3.775 3.857 3.683 3.692 218,433 -0.07(-1.95%)
Oct 16, 2020 3.848 3.864 3.665 3.765 224,958 -0.05(-1.44%)
Oct 15, 2020 3.866 4.014 3.775 3.820 327,007 +0.00(+0.00%)
Oct 14, 2020 3.958 3.976 3.784 3.820 183,508 -0.10(-2.57%)
Oct 13, 2020 3.967 3.967 3.756 3.921 304,663 -0.07(-1.83%)
Oct 12, 2020 4.013 4.169 3.940 3.994 317,333 +0.05(+1.40%)
Oct 09, 2020 4.068 4.123 3.839 3.940 208,367 -0.02(-0.46%)
Oct 08, 2020 3.811 3.967 3.729 3.958 188,381 +0.18(+4.85%)
Oct 07, 2020 3.866 3.903 3.683 3.775 324,396 -0.06(-1.67%)
Oct 06, 2020 4.059 4.196 3.820 3.839 248,376 -0.16(-4.12%)
Oct 05, 2020 4.114 4.196 3.967 4.004 150,891 -0.01(-0.23%)
Oct 02, 2020 3.720 4.059 3.710 4.013 315,771 +0.24(+6.31%)
Oct 01, 2020 4.049 4.077 3.710 3.775 370,918 -0.28(-7.00%)
Sep 30, 2020 4.114 4.343 4.013 4.059 437,601 -0.08(-1.99%)
Sep 29, 2020 4.260 4.315 3.985 4.141 569,413 -0.15(-3.42%)
Sep 28, 2020 4.077 4.343 3.930 4.288 398,268 +0.27(+6.85%)
Sep 25, 2020 4.288 4.370 3.985 4.013 412,696 -0.34(-7.79%)
Sep 24, 2020 4.416 4.498 4.196 4.352 244,044 +0.01(+0.21%)
Sep 23, 2020 4.782 4.929 4.279 4.343 355,032 -0.43(-9.02%)
Sep 22, 2020 4.837 4.902 4.691 4.773 236,949 -0.05(-1.14%)
Sep 21, 2020 5.057 5.103 4.581 4.828 410,889 -0.44(-8.35%)
Sep 18, 2020 4.874 5.506 4.856 5.268 1,048,386 +0.47(+9.73%)
Sep 17, 2020 4.892 5.103 4.755 4.801 298,299 -0.14(-2.78%)
Sep 16, 2020 4.709 4.947 4.645 4.938 279,186 +0.26(+5.48%)
Sep 15, 2020 4.453 4.755 4.333 4.682 287,301 +0.27(+6.24%)
Sep 14, 2020 4.233 4.462 4.086 4.407 288,332 +0.20(+4.79%)
Sep 11, 2020 4.288 4.315 4.095 4.205 290,011 -0.08(-1.92%)
Sep 10, 2020 4.141 4.494 4.031 4.288 784,098 +0.16(+4.00%)
Sep 09, 2020 4.049 4.187 3.848 4.123 707,530 +0.13(+3.21%)
Sep 08, 2020 4.214 4.214 3.848 3.994 790,697 -0.27(-6.44%)
Sep 04, 2020 4.608 4.627 4.077 4.269 664,724 -0.25(-5.48%)
Sep 03, 2020 4.563 4.700 4.443 4.517 365,164 -0.05(-1.00%)
Sep 02, 2020 4.691 4.691 4.370 4.563 508,524 -0.14(-2.92%)
Sep 01, 2020 4.764 4.847 4.544 4.700 461,421 -0.04(-0.77%)
Aug 31, 2020 4.902 4.975 4.709 4.737 322,437 -0.19(-3.90%)
Aug 28, 2020 4.947 5.131 4.654 4.929 358,885 +0.06(+1.32%)
Aug 27, 2020 4.727 4.915 4.664 4.865 345,725 +0.17(+3.71%)
Aug 26, 2020 4.599 4.764 4.563 4.691 201,473 +0.06(+1.39%)
Aug 25, 2020 4.727 4.847 4.517 4.627 301,544 +0.00(+0.00%)
Aug 24, 2020 4.636 4.691 4.489 4.627 546,039 +0.03(+0.60%)
Aug 21, 2020 4.608 4.698 4.544 4.599 366,198 -0.06(-1.38%)
Aug 20, 2020 4.672 4.746 4.508 4.663 351,092 -0.05(-1.17%)
Aug 19, 2020 5.021 5.021 4.672 4.718 303,751 -0.29(-5.85%)
Aug 18, 2020 5.231 5.231 4.911 5.011 280,987 -0.16(-3.19%)
Aug 17, 2020 5.066 5.195 5.037 5.176 218,795 +0.09(+1.80%)
Aug 14, 2020 4.920 5.167 4.847 5.085 255,847 +0.20(+4.13%)
Aug 13, 2020 5.030 5.140 4.874 4.883 205,833 -0.17(-3.44%)
Aug 12, 2020 5.250 5.259 4.907 5.057 253,121 -0.08(-1.60%)
Aug 11, 2020 5.112 5.451 5.085 5.140 416,195 +0.00(+0.00%)
Aug 10, 2020 4.801 5.204 4.627 5.140 395,669 +0.39(+8.30%)
Aug 07, 2020 4.746 4.792 4.489 4.746 324,939 +0.19(+4.23%)
Aug 06, 2020 4.682 4.723 4.494 4.553 491,225 -0.14(-2.93%)
Aug 05, 2020 5.176 5.240 4.672 4.691 450,359 -0.37(-7.25%)
Aug 04, 2020 5.231 5.387 5.021 5.057 380,479 -0.26(-4.83%)
Aug 03, 2020 5.314 5.470 5.199 5.314 276,588 -0.07(-1.36%)
Jul 31, 2020 5.387 5.424 5.039 5.387 374,384 -0.04(-0.68%)
Jul 30, 2020 5.332 5.470 5.085 5.424 211,053 -0.09(-1.66%)
Jul 29, 2020 5.021 5.515 4.984 5.515 434,808 +0.49(+9.85%)
Jul 28, 2020 5.039 5.131 4.819 5.021 218,317 -0.06(-1.26%)
Jul 27, 2020 4.920 5.149 4.847 5.085 218,033 +0.15(+2.97%)
Jul 24, 2020 5.140 5.213 4.929 4.938 248,316 -0.20(-3.92%)
Jul 23, 2020 4.984 5.396 4.920 5.140 395,585 +0.11(+2.19%)
Jul 22, 2020 5.039 5.195 5.002 5.030 212,870 -0.08(-1.61%)
Jul 21, 2020 5.131 5.378 5.002 5.112 286,904 +0.05(+0.90%)
Jul 20, 2020 5.369 5.470 5.002 5.066 341,269 -0.30(-5.63%)
Jul 17, 2020 5.259 5.579 5.259 5.369 399,926 +0.12(+2.27%)
Jul 16, 2020 5.112 5.277 4.984 5.250 224,426 +0.09(+1.78%)
Jul 15, 2020 5.259 5.268 4.984 5.158 394,908 +0.21(+4.26%)
Jul 14, 2020 4.792 5.222 4.700 4.947 372,145 +0.11(+2.27%)
Jul 13, 2020 5.030 5.131 4.792 4.837 283,688 -0.11(-2.22%)
Jul 10, 2020 4.700 4.984 4.590 4.947 296,342 +0.23(+4.85%)
Jul 09, 2020 4.856 4.938 4.498 4.718 424,622 -0.18(-3.74%)
Jul 08, 2020 4.718 4.920 4.617 4.902 313,240 +0.14(+2.88%)
Jul 07, 2020 4.847 5.011 4.737 4.764 445,030 -0.17(-3.53%)
Jul 06, 2020 4.902 5.186 4.691 4.938 398,128 +0.20(+4.26%)
Jul 02, 2020 4.727 4.839 4.627 4.737 304,310 +0.15(+3.19%)
Jul 01, 2020 4.645 4.833 4.526 4.590 409,786 -0.05(-1.18%)
Jun 30, 2020 4.810 4.837 4.581 4.645 802,077 -0.16(-3.43%)
Jun 29, 2020 4.672 5.039 4.672 4.810 396,806 +0.13(+2.74%)
Jun 26, 2020 5.011 5.011 4.645 4.682 633,943 -0.48(-9.24%)
Jun 25, 2020 4.782 5.360 4.663 5.158 772,514 +0.31(+6.43%)
Jun 24, 2020 5.002 5.131 4.745 4.847 688,060 -0.31(-6.04%)
Jun 23, 2020 5.231 5.378 4.892 5.158 910,842 +0.04(+0.72%)
Jun 22, 2020 5.497 5.726 5.103 5.121 913,064 -0.45(-8.06%)
Jun 19, 2020 5.634 5.909 5.433 5.570 2,074,070 -0.03(-0.49%)
Jun 18, 2020 5.928 6.074 5.552 5.598 808,732 -0.33(-5.56%)
Jun 17, 2020 6.770 6.770 5.900 5.928 849,983 -0.87(-12.80%)
Jun 16, 2020 6.761 7.000 6.477 6.798 479,401 +0.38(+5.85%)
Jun 15, 2020 6.129 6.569 5.873 6.422 497,593 -0.05(-0.85%)
Jun 12, 2020 7.073 7.256 6.138 6.477 615,606 -0.15(-2.21%)
Jun 11, 2020 7.668 7.668 6.523 6.624 571,322 -1.51(-18.58%)
Jun 10, 2020 8.594 8.612 8.126 8.136 575,355 -0.49(-5.73%)
Jun 09, 2020 8.713 9.116 8.355 8.630 619,885 -0.35(-3.88%)
Jun 08, 2020 7.824 9.061 7.824 8.978 1,118,181 +1.52(+20.39%)
Jun 05, 2020 6.935 7.668 6.935 7.458 699,106 +0.81(+12.12%)
Jun 04, 2020 6.056 6.688 5.882 6.651 413,204 +0.51(+8.36%)
Jun 03, 2020 6.074 6.505 6.056 6.138 386,968 +0.20(+3.40%)
Jun 02, 2020 6.221 6.331 5.891 5.937 458,328 -0.27(-4.42%)
Jun 01, 2020 6.202 6.432 6.157 6.212 231,518 -0.03(-0.44%)
May 29, 2020 6.890 6.954 6.157 6.239 634,053 -0.71(-10.28%)
May 28, 2020 6.780 7.073 6.450 6.954 536,964 +0.25(+3.69%)
May 27, 2020 6.551 6.761 6.239 6.706 375,143 +0.30(+4.72%)
May 26, 2020 6.596 6.610 6.193 6.404 461,322 +0.05(+0.87%)
May 22, 2020 6.331 6.459 6.065 6.349 236,855 -0.04(-0.57%)
May 21, 2020 6.633 6.770 6.257 6.386 418,771 -0.30(-4.52%)
May 20, 2020 6.322 6.871 6.262 6.688 415,366 +0.45(+7.20%)
May 19, 2020 6.285 6.578 5.955 6.239 347,956 -0.05(-0.87%)
May 18, 2020 5.653 6.441 5.579 6.294 529,948 +0.82(+15.08%)
May 15, 2020 5.809 6.010 5.442 5.470 809,129 -0.21(-3.71%)
May 14, 2020 5.625 5.891 5.323 5.680 453,750 -0.05(-0.96%)
May 13, 2020 6.367 6.477 5.662 5.735 707,923 -0.72(-11.21%)
May 12, 2020 6.725 6.899 6.413 6.459 537,392 -0.33(-4.86%)
May 11, 2020 5.918 6.871 5.776 6.789 692,913 +0.21(+3.20%)
May 08, 2020 5.488 6.707 5.488 6.578 668,544 +1.20(+22.32%)
May 07, 2020 5.689 5.946 5.332 5.378 258,281 -0.26(-4.55%)
May 06, 2020 6.074 6.267 5.589 5.634 300,300 -0.45(-7.38%)
May 05, 2020 6.661 6.963 6.019 6.083 582,242 -0.39(-6.08%)
May 04, 2020 6.147 6.606 5.983 6.477 417,233 +0.15(+2.32%)
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.