Skip to main content

Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 53.95 55.08 53.34 53.63 972,641 -0.16(-0.29%)
Feb 27, 2023 52.43 54.51 51.86 53.79 692,177 +1.49(+2.85%)
Feb 24, 2023 50.96 52.58 50.12 52.30 742,485 +0.84(+1.64%)
Feb 23, 2023 52.04 52.33 50.12 51.46 956,573 +0.39(+0.77%)
Feb 22, 2023 50.21 51.63 49.73 51.07 966,383 +0.85(+1.70%)
Feb 21, 2023 52.44 53.41 49.93 50.21 1,090,178 -2.64(-4.99%)
Feb 17, 2023 53.52 53.77 52.33 52.85 793,634 -1.47(-2.71%)
Feb 16, 2023 53.20 55.61 53.20 54.32 899,650 +1.13(+2.12%)
Feb 15, 2023 52.83 53.75 52.19 53.19 791,211 -0.12(-0.23%)
Feb 14, 2023 52.68 53.97 51.44 53.32 1,686,467 +1.02(+1.95%)
Feb 13, 2023 54.41 54.57 52.17 52.30 973,114 -2.23(-4.09%)
Feb 10, 2023 55.59 55.68 52.97 54.53 1,141,719 -0.20(-0.37%)
Feb 09, 2023 53.38 55.04 52.31 54.73 1,588,332 +1.50(+2.82%)
Feb 08, 2023 58.74 58.91 53.13 53.23 2,329,089 -6.75(-11.26%)
Feb 07, 2023 58.11 61.47 55.72 59.98 2,084,666 +3.97(+7.08%)
Feb 06, 2023 55.51 57.05 55.39 56.02 1,062,500 +0.41(+0.74%)
Feb 03, 2023 55.52 56.95 55.30 55.60 531,543 -0.12(-0.21%)
Feb 02, 2023 54.66 55.76 53.41 55.72 691,183 +1.48(+2.73%)
Feb 01, 2023 55.54 55.70 52.52 54.24 1,135,009 -1.31(-2.35%)
Jan 31, 2023 54.86 55.73 54.11 55.55 561,881 +0.40(+0.73%)
Jan 30, 2023 54.18 56.19 53.81 55.14 679,164 +0.33(+0.60%)
Jan 27, 2023 53.60 55.52 52.62 54.82 852,793 +1.31(+2.44%)
Jan 26, 2023 56.52 56.86 52.76 53.51 1,035,533 -3.34(-5.88%)
Jan 25, 2023 59.41 59.87 55.52 56.85 1,553,670 -3.34(-5.55%)
Jan 24, 2023 60.01 60.40 58.27 60.20 345,050 +0.85(+1.42%)
Jan 23, 2023 60.41 61.06 58.98 59.35 471,702 -0.85(-1.40%)
Jan 20, 2023 59.28 60.72 58.59 60.20 624,832 +1.56(+2.65%)
Jan 19, 2023 57.29 58.90 56.49 58.64 474,757 +1.28(+2.23%)
Jan 18, 2023 59.72 61.30 57.32 57.36 705,206 -1.82(-3.07%)
Jan 17, 2023 57.90 59.52 56.92 59.18 732,164 +1.83(+3.20%)
Jan 13, 2023 56.12 58.02 55.11 57.34 379,047 +0.77(+1.36%)
Jan 12, 2023 56.58 57.11 54.88 56.57 575,516 +0.43(+0.77%)
Jan 11, 2023 54.75 56.43 53.86 56.14 633,647 +1.39(+2.54%)
Jan 10, 2023 56.54 56.54 53.85 54.75 999,632 -1.39(-2.48%)
Jan 09, 2023 58.76 59.65 55.86 56.14 596,403 -1.39(-2.42%)
Jan 06, 2023 55.69 58.64 55.35 57.54 856,500 +2.28(+4.12%)
Jan 05, 2023 55.56 57.22 55.09 55.26 927,386 -0.48(-0.86%)
Jan 04, 2023 55.63 56.81 53.84 55.74 1,196,684 -0.27(-0.48%)
Jan 03, 2023 61.66 61.68 55.28 56.01 1,584,168 -6.43(-10.29%)
Dec 30, 2022 61.24 62.83 60.93 62.43 638,387 +0.52(+0.84%)
Dec 29, 2022 61.30 62.43 60.71 61.92 832,546 +0.69(+1.13%)
Dec 28, 2022 68.12 68.12 58.60 61.22 1,835,897 -7.58(-11.01%)
Dec 27, 2022 70.29 71.79 68.55 68.80 516,323 -0.93(-1.34%)
Dec 23, 2022 68.49 70.15 66.77 69.73 355,079 +1.60(+2.35%)
Dec 22, 2022 70.68 70.68 65.79 68.13 597,504 -2.82(-3.98%)
Dec 21, 2022 71.20 71.20 68.98 70.95 554,061 +1.11(+1.60%)
Dec 20, 2022 67.55 70.35 67.35 69.84 631,704 +2.43(+3.60%)
Dec 19, 2022 66.76 67.56 64.49 67.41 491,359 +0.97(+1.46%)
Dec 16, 2022 67.27 67.50 65.07 66.44 2,196,957 -2.10(-3.07%)
Dec 15, 2022 68.13 69.25 67.38 68.54 569,967 +0.25(+0.37%)
Dec 14, 2022 69.04 69.04 66.95 68.29 482,697 -0.36(-0.53%)
Dec 13, 2022 68.85 70.08 66.99 68.66 891,753 +0.90(+1.33%)
Dec 12, 2022 66.16 68.11 65.03 67.76 600,632 +1.99(+3.02%)
Dec 09, 2022 68.18 68.82 65.63 65.77 525,766 -2.25(-3.30%)
Dec 08, 2022 70.10 70.47 67.37 68.01 294,896 -0.48(-0.70%)
Dec 07, 2022 68.85 69.15 67.03 68.49 377,574 -0.62(-0.90%)
Dec 06, 2022 68.94 70.90 67.65 69.12 516,413 +0.27(+0.39%)
Dec 05, 2022 73.60 74.17 67.43 68.85 599,580 -3.48(-4.81%)
Dec 02, 2022 69.14 73.16 68.59 72.33 785,309 +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.