Skip to main content

Consol Energy Inc (NY: CEIX )

97.70 +3.37 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 53.94 55.06 53.33 53.62 972,839 -0.16(-0.29%)
Feb 27, 2023 52.42 54.50 51.85 53.78 692,317 +1.49(+2.85%)
Feb 24, 2023 50.95 52.57 50.11 52.29 742,635 +0.84(+1.64%)
Feb 23, 2023 52.03 52.32 50.11 51.45 956,767 +0.39(+0.77%)
Feb 22, 2023 50.20 51.62 49.72 51.06 966,579 +0.85(+1.70%)
Feb 21, 2023 52.43 53.40 49.92 50.20 1,090,399 -2.64(-4.99%)
Feb 17, 2023 53.51 53.76 52.32 52.84 793,795 -1.47(-2.71%)
Feb 16, 2023 53.19 55.60 53.19 54.31 899,833 +1.13(+2.12%)
Feb 15, 2023 52.82 53.74 52.17 53.18 791,372 -0.12(-0.23%)
Feb 14, 2023 52.67 53.96 51.43 53.31 1,686,809 +1.02(+1.95%)
Feb 13, 2023 54.40 54.56 52.16 52.29 973,311 -2.23(-4.09%)
Feb 10, 2023 55.57 55.67 52.96 54.52 1,141,951 -0.20(-0.37%)
Feb 09, 2023 53.37 55.03 52.30 54.72 1,588,654 +1.50(+2.82%)
Feb 08, 2023 58.72 58.90 53.12 53.22 2,329,562 -6.75(-11.26%)
Feb 07, 2023 58.10 61.46 55.71 59.97 2,085,089 +3.97(+7.08%)
Feb 06, 2023 55.50 57.04 55.38 56.01 1,062,715 +0.41(+0.74%)
Feb 03, 2023 55.51 56.94 55.29 55.59 531,650 -0.12(-0.21%)
Feb 02, 2023 54.65 55.75 53.40 55.71 691,323 +1.48(+2.73%)
Feb 01, 2023 55.53 55.69 52.51 54.23 1,135,240 -1.31(-2.35%)
Jan 31, 2023 54.84 55.72 54.10 55.54 561,995 +0.40(+0.73%)
Jan 30, 2023 54.17 56.18 53.80 55.13 679,301 +0.33(+0.60%)
Jan 27, 2023 53.59 55.51 52.61 54.81 852,966 +1.31(+2.44%)
Jan 26, 2023 56.51 56.85 52.75 53.50 1,035,743 -3.34(-5.88%)
Jan 25, 2023 59.40 59.86 55.51 56.84 1,553,985 -3.34(-5.55%)
Jan 24, 2023 60.00 60.39 58.26 60.18 345,120 +0.85(+1.42%)
Jan 23, 2023 60.39 61.05 58.97 59.34 471,798 -0.85(-1.40%)
Jan 20, 2023 59.27 60.71 58.58 60.18 624,958 +1.56(+2.65%)
Jan 19, 2023 57.27 58.89 56.48 58.63 474,853 +1.28(+2.23%)
Jan 18, 2023 59.70 61.29 57.31 57.35 705,349 -1.82(-3.07%)
Jan 17, 2023 57.89 59.51 56.91 59.17 732,313 +1.83(+3.20%)
Jan 13, 2023 56.11 58.00 55.10 57.33 379,124 +0.77(+1.36%)
Jan 12, 2023 56.57 57.10 54.87 56.56 575,632 +0.43(+0.77%)
Jan 11, 2023 54.74 56.42 53.85 56.13 633,775 +1.39(+2.54%)
Jan 10, 2023 56.52 56.52 53.84 54.74 999,834 -1.39(-2.48%)
Jan 09, 2023 58.74 59.64 55.84 56.13 596,524 -1.39(-2.42%)
Jan 06, 2023 55.68 58.63 55.34 57.52 856,674 +2.28(+4.12%)
Jan 05, 2023 55.55 57.21 55.07 55.25 927,575 -0.48(-0.86%)
Jan 04, 2023 55.62 56.79 53.83 55.73 1,196,927 -0.27(-0.48%)
Jan 03, 2023 61.64 61.67 55.27 56.00 1,584,489 -6.42(-10.29%)
Dec 30, 2022 61.23 62.81 60.91 62.42 638,516 +0.52(+0.84%)
Dec 29, 2022 61.29 62.42 60.70 61.90 832,715 +0.69(+1.13%)
Dec 28, 2022 68.11 68.11 58.59 61.21 1,836,269 -7.58(-11.01%)
Dec 27, 2022 70.28 71.77 68.54 68.79 516,427 -0.93(-1.34%)
Dec 23, 2022 68.48 70.13 66.75 69.72 355,151 +1.60(+2.35%)
Dec 22, 2022 70.66 70.66 65.77 68.12 597,625 -2.82(-3.98%)
Dec 21, 2022 71.19 71.19 68.97 70.94 554,173 +1.11(+1.60%)
Dec 20, 2022 67.54 70.34 67.34 69.83 631,832 +2.43(+3.60%)
Dec 19, 2022 66.74 67.55 64.48 67.40 491,459 +0.97(+1.46%)
Dec 16, 2022 67.26 67.49 65.05 66.43 2,197,402 -2.10(-3.07%)
Dec 15, 2022 68.12 69.24 67.37 68.53 570,082 +0.25(+0.37%)
Dec 14, 2022 69.03 69.03 66.93 68.28 482,795 -0.36(-0.53%)
Dec 13, 2022 68.84 70.07 66.98 68.64 891,933 +0.90(+1.33%)
Dec 12, 2022 66.15 68.09 65.01 67.74 600,754 +1.99(+3.02%)
Dec 09, 2022 68.16 68.81 65.62 65.75 525,872 -2.25(-3.30%)
Dec 08, 2022 70.08 70.46 67.36 68.00 294,956 -0.48(-0.70%)
Dec 07, 2022 68.84 69.13 67.01 68.48 377,651 -0.62(-0.90%)
Dec 06, 2022 68.92 70.88 67.64 69.11 516,518 +0.27(+0.39%)
Dec 05, 2022 73.58 74.16 67.41 68.84 599,701 -3.48(-4.81%)
Dec 02, 2022 69.12 73.15 68.58 72.31 785,469 +2.30(+3.28%)
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.