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 (%)
Mar 29, 2018 26.55 26.55 26.55 0 +1.14(+4.47%)
Mar 28, 2018 25.13 25.60 24.39 25.41 605,662 +0.26(+1.02%)
Mar 27, 2018 26.99 27.18 24.73 25.15 358,645 -1.81(-6.70%)
Mar 26, 2018 27.10 27.80 26.81 26.96 275,987 -0.05(-0.17%)
Mar 23, 2018 27.11 27.73 26.65 27.00 364,466 +0.05(+0.17%)
Mar 22, 2018 27.16 28.18 26.87 26.96 447,944 -0.41(-1.51%)
Mar 21, 2018 27.55 27.89 27.39 27.37 542,137 -0.05(-0.20%)
Mar 20, 2018 27.38 27.98 27.22 27.43 500,790 -0.23(-0.83%)
Mar 19, 2018 28.45 28.69 27.22 27.66 661,449 -0.79(-2.77%)
Mar 16, 2018 27.33 28.98 27.33 28.44 2,146,172 +1.11(+4.06%)
Mar 15, 2018 27.71 28.06 27.22 27.33 622,984 -0.13(-0.47%)
Mar 14, 2018 27.19 28.49 27.19 27.46 438,183 +0.46(+1.70%)
Mar 13, 2018 27.41 27.63 26.25 27.00 689,853 -0.33(-1.21%)
Mar 12, 2018 26.29 27.72 25.43 27.33 565,139 +1.04(+3.97%)
Mar 09, 2018 28.94 29.30 26.21 26.29 626,501 -2.54(-8.80%)
Mar 08, 2018 29.57 29.86 28.66 28.83 433,050 -0.40(-1.38%)
Mar 07, 2018 30.62 29.08 29.23 370,788 -0.16(-0.56%)
Mar 06, 2018 28.87 29.69 28.68 29.40 376,625 +0.82(+2.89%)
Mar 05, 2018 28.88 29.55 28.43 28.57 375,949 -0.47(-1.61%)
Mar 02, 2018 28.49 29.75 27.95 29.04 358,749 +0.13(+0.44%)
Mar 01, 2018 28.86 30.04 28.06 28.91 362,490 -0.13(-0.44%)
Feb 28, 2018 29.70 30.45 28.86 29.04 330,097 -0.48(-1.61%)
Feb 27, 2018 29.89 30.51 29.29 29.52 330,260 -0.58(-1.92%)
Feb 26, 2018 30.55 30.92 29.54 30.09 316,524 -0.13(-0.42%)
Feb 23, 2018 30.28 30.91 29.51 30.22 287,965 +0.23(+0.76%)
Feb 22, 2018 29.99 273,231 +0.10(+0.34%)
Feb 21, 2018 29.29 31.43 29.29 29.89 423,567 +0.70(+2.39%)
Feb 20, 2018 30.18 30.54 28.85 29.20 593,892 -0.65(-2.18%)
Feb 16, 2018 29.85 29.85 29.85 0 +0.46(+1.56%)
Feb 15, 2018 30.57 30.79 29.16 29.39 163,416 -0.84(-2.79%)
Feb 14, 2018 29.07 30.79 29.05 30.23 276,029 +0.71(+2.42%)
Feb 13, 2018 28.66 29.98 28.32 29.52 322,066 +0.79(+2.74%)
Feb 12, 2018 26.94 29.05 26.61 28.73 484,068 +1.80(+6.67%)
Feb 09, 2018 26.20 27.30 24.83 26.93 446,731 +1.04(+4.04%)
Feb 08, 2018 27.17 27.72 25.65 25.89 462,327 -1.41(-5.17%)
Feb 07, 2018 29.12 29.14 27.14 27.30 322,931 -1.73(-5.97%)
Feb 06, 2018 27.29 29.76 26.67 29.03 563,468 +0.50(+1.77%)
Feb 05, 2018 28.25 29.78 27.86 28.53 240,857 +0.14(+0.48%)
Feb 02, 2018 30.59 30.97 28.13 28.39 517,559 -2.63(-8.48%)
Feb 01, 2018 29.73 31.19 29.06 31.02 361,516 +1.30(+4.38%)
Jan 31, 2018 29.09 30.38 28.68 29.72 272,741 +0.77(+2.66%)
Jan 30, 2018 30.07 30.07 28.47 28.95 453,422 -1.44(-4.73%)
Jan 29, 2018 31.47 32.33 29.84 30.39 292,812 -1.39(-4.38%)
Jan 26, 2018 31.34 32.92 31.19 31.78 189,957 +0.38(+1.20%)
Jan 25, 2018 32.69 32.92 30.65 31.40 275,887 -1.20(-3.68%)
Jan 24, 2018 33.04 33.25 31.52 32.60 185,631 -0.03(-0.08%)
Jan 23, 2018 34.18 34.73 31.28 32.63 357,997 -1.55(-4.53%)
Jan 22, 2018 32.17 34.30 32.06 34.18 536,850 +2.03(+6.33%)
Jan 19, 2018 31.11 32.88 30.77 32.15 196,887 +0.73(+2.33%)
Jan 18, 2018 32.68 33.04 31.28 31.41 450,700 -1.34(-4.08%)
Jan 17, 2018 29.81 33.10 29.81 32.75 465,654 +2.94(+9.87%)
Jan 16, 2018 32.06 32.38 28.87 29.81 634,167 -2.31(-7.19%)
Jan 12, 2018 32.12 32.12 32.12 0 -0.49(-1.49%)
Jan 11, 2018 31.65 32.75 31.57 32.60 655,429 +1.22(+3.88%)
Jan 10, 2018 31.72 31.39 359,583 +0.14(+0.44%)
Jan 09, 2018 31.72 33.07 31.06 31.25 388,517 -0.54(-1.70%)
Jan 08, 2018 31.85 32.75 30.13 31.79 712,389 -0.28(-0.89%)
Jan 05, 2018 32.70 32.96 31.88 32.07 629,969 -0.65(-1.99%)
Jan 04, 2018 33.91 34.46 32.50 32.72 564,786 -1.19(-3.51%)
Jan 03, 2018 35.25 35.72 33.91 33.91 574,233 -1.31(-3.72%)
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.