Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Energy Inc (NY: CEIX )

86.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 8.962 9.044 8.504 8.751 200,795 -0.16(-1.75%)
Mar 31, 2021 8.568 9.044 8.504 8.907 298,133 +0.36(+4.18%)
Mar 30, 2021 8.522 8.696 8.311 8.550 260,636 +0.02(+0.21%)
Mar 29, 2021 8.980 9.200 8.531 8.531 274,283 -0.57(-6.24%)
Mar 26, 2021 8.705 9.099 8.394 9.099 264,526 +0.60(+7.00%)
Mar 25, 2021 8.284 8.705 8.036 8.504 430,931 +0.01(+0.11%)
Mar 24, 2021 8.925 9.237 8.467 8.495 353,233 -0.21(-2.42%)
Mar 23, 2021 9.026 9.255 8.623 8.705 467,553 -0.54(-5.85%)
Mar 22, 2021 9.118 9.374 9.072 9.246 598,501 +0.06(+0.70%)
Mar 19, 2021 9.823 9.970 8.944 9.182 1,130,893 -0.58(-5.92%)
Mar 18, 2021 9.796 10.05 9.576 9.759 343,737 -0.21(-2.11%)
Mar 17, 2021 9.338 10.02 9.338 9.970 304,680 +0.47(+4.92%)
Mar 16, 2021 9.622 9.630 9.311 9.503 269,900 -0.16(-1.71%)
Mar 15, 2021 10.07 10.10 9.493 9.668 346,985 -0.66(-6.39%)
Mar 12, 2021 10.38 10.52 10.09 10.33 271,073 -0.06(-0.62%)
Mar 11, 2021 10.38 10.43 10.03 10.39 335,615 +0.09(+0.89%)
Mar 10, 2021 9.649 10.44 9.649 10.30 376,863 +0.62(+6.44%)
Mar 09, 2021 9.823 9.970 9.429 9.677 263,990 -0.04(-0.38%)
Mar 08, 2021 10.29 10.49 9.365 9.713 587,221 -0.58(-5.61%)
Mar 05, 2021 10.08 10.30 9.219 10.29 414,031 +0.48(+4.86%)
Mar 04, 2021 10.09 10.24 9.393 9.814 356,763 -0.29(-2.90%)
Mar 03, 2021 10.36 10.77 10.08 10.11 379,549 -0.27(-2.56%)
Mar 02, 2021 10.01 10.70 9.677 10.37 420,677 +0.30(+3.00%)
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.