Indicators

Consol Energy Inc (NY: CEIX )

86.52 +3.04 (+3.64%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.69	30.44	28.85	29.03	330,164	-0.48(-1.61%)
Feb 27, 2018	29.89	30.50	29.28	29.51	330,327	-0.58(-1.92%)
Feb 26, 2018	30.55	30.91	29.53	30.09	316,588	-0.13(-0.42%)
Feb 23, 2018	30.27	30.90	29.50	30.22	288,024	+0.23(+0.76%)
Feb 22, 2018				29.99	273,286	+0.10(+0.34%)
Feb 21, 2018	29.28	31.42	29.28	29.89	423,653	+0.70(+2.39%)
Feb 20, 2018	30.17	30.54	28.84	29.19	594,013	-0.65(-2.18%)
Feb 16, 2018		29.84	29.84	29.84	0	+0.46(+1.56%)
Feb 15, 2018	30.56	30.78	29.15	29.38	163,450	-0.84(-2.79%)
Feb 14, 2018	29.06	30.78	29.04	30.22	276,085	+0.71(+2.42%)
Feb 13, 2018	28.66	29.98	28.31	29.51	322,131	+0.79(+2.74%)
Feb 12, 2018	26.94	29.04	26.61	28.72	484,166	+1.80(+6.67%)
Feb 09, 2018	26.19	27.29	24.83	26.93	446,822	+1.04(+4.04%)
Feb 08, 2018	27.16	27.71	25.64	25.88	462,421	-1.41(-5.17%)
Feb 07, 2018	29.12	29.13	27.14	27.29	322,997	-1.73(-5.97%)
Feb 06, 2018	27.28	29.76	26.66	29.02	563,582	+0.50(+1.77%)
Feb 05, 2018	28.25	29.78	27.85	28.52	240,906	+0.14(+0.48%)
Feb 02, 2018	30.58	30.97	28.13	28.38	517,664	-2.63(-8.48%)

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.