Skip to main content

Consol Energy Inc (NY: CEIX )

83.76 +0.79 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.47 69.17 67.33 67.81 556,571 +0.64(+0.95%)
Jun 29, 2023 64.57 67.86 64.57 67.17 663,620 +2.77(+4.30%)
Jun 28, 2023 64.17 64.95 63.32 64.40 327,484 -0.42(-0.65%)
Jun 27, 2023 63.66 65.30 63.38 64.82 497,553 +1.29(+2.03%)
Jun 26, 2023 65.46 66.20 63.51 63.53 637,461 -1.97(-3.01%)
Jun 23, 2023 66.99 67.26 65.33 65.50 1,760,163 -2.54(-3.73%)
Jun 22, 2023 68.95 68.95 67.33 68.04 408,264 -1.16(-1.68%)
Jun 21, 2023 67.59 69.84 67.36 69.20 561,917 +1.57(+2.32%)
Jun 20, 2023 65.22 68.88 64.47 67.63 857,481 +2.26(+3.46%)
Jun 16, 2023 66.90 66.90 64.46 65.37 1,424,409 -0.88(-1.33%)
Jun 15, 2023 61.05 67.02 61.05 66.25 1,285,537 +5.75(+9.50%)
Jun 14, 2023 61.55 62.14 60.09 60.50 366,031 -0.49(-0.80%)
Jun 13, 2023 60.97 61.74 60.42 60.99 501,804 +0.99(+1.65%)
Jun 12, 2023 62.39 62.67 59.95 60.00 501,413 -2.98(-4.73%)
Jun 09, 2023 62.70 63.78 62.07 62.98 346,519 +0.32(+0.51%)
Jun 08, 2023 63.27 63.90 62.06 62.66 454,501 -0.50(-0.79%)
Jun 07, 2023 62.10 64.00 61.51 63.16 622,386 +1.47(+2.38%)
Jun 06, 2023 58.85 61.94 58.75 61.69 596,930 +2.20(+3.70%)
Jun 05, 2023 57.86 60.55 57.61 59.49 815,389 +2.06(+3.59%)
Jun 02, 2023 56.03 57.68 56.03 57.43 481,346 +2.14(+3.87%)
Jun 01, 2023 54.13 55.42 54.13 55.29 513,024 +1.33(+2.46%)
May 31, 2023 53.77 55.46 53.40 53.96 780,559 -0.53(-0.97%)
May 30, 2023 56.50 56.80 53.84 54.49 1,176,173 -2.67(-4.67%)
May 26, 2023 58.08 58.35 56.99 57.16 434,850 -0.72(-1.24%)
May 25, 2023 57.73 58.45 56.32 57.88 609,750 -0.66(-1.13%)
May 24, 2023 58.30 58.55 56.23 58.54 815,406 -0.05(-0.09%)
May 23, 2023 58.35 59.49 57.99 58.59 646,365 +0.07(+0.12%)
May 22, 2023 57.18 58.89 56.31 58.52 418,820 +1.04(+1.81%)
May 19, 2023 58.39 58.65 57.11 57.48 479,086 -0.30(-0.52%)
May 18, 2023 57.15 58.17 55.80 57.78 858,558 +0.41(+0.71%)
May 17, 2023 58.68 59.03 57.34 57.37 619,289 -0.73(-1.26%)
May 16, 2023 60.49 60.86 58.03 58.10 534,065 -2.59(-4.27%)
May 15, 2023 59.82 60.87 59.08 60.69 484,031 +1.47(+2.48%)
May 12, 2023 60.36 62.05 59.20 59.22 542,457 -1.49(-2.45%)
May 11, 2023 63.27 63.57 59.72 60.71 726,090 -3.04(-4.78%)
May 10, 2023 62.85 63.84 62.52 63.75 614,976 +1.13(+1.80%)
May 09, 2023 61.40 63.67 61.39 62.63 589,225 +1.23(+2.00%)
May 08, 2023 62.45 63.25 61.18 61.40 543,068 +0.00(+0.00%)
May 05, 2023 61.60 62.01 60.67 61.40 492,608 +1.12(+1.86%)
May 04, 2023 59.09 61.86 59.00 60.28 634,194 +0.58(+0.97%)
May 03, 2023 62.68 62.86 59.50 59.70 772,977 -3.06(-4.88%)
May 02, 2023 61.88 65.39 61.30 62.76 1,928,339 +3.71(+6.29%)
May 01, 2023 58.15 59.86 58.12 59.05 724,937 +0.77(+1.31%)
Apr 28, 2023 58.16 58.48 56.70 58.28 630,916 -0.31(-0.54%)
Apr 27, 2023 57.51 59.15 55.77 58.60 748,454 +0.68(+1.17%)
Apr 26, 2023 57.10 58.01 56.02 57.92 805,556 +0.83(+1.46%)
Apr 25, 2023 56.61 57.62 56.23 57.09 926,271 -0.45(-0.79%)
Apr 24, 2023 55.84 57.88 55.20 57.54 519,678 +1.42(+2.54%)
Apr 21, 2023 59.00 59.00 55.75 56.11 731,886 -3.12(-5.27%)
Apr 20, 2023 59.93 60.44 58.80 59.24 337,059 -1.38(-2.28%)
Apr 19, 2023 60.23 61.00 59.50 60.62 365,242 -0.36(-0.60%)
Apr 18, 2023 60.26 61.00 59.58 60.98 421,470 +0.71(+1.17%)
Apr 17, 2023 59.43 61.22 59.43 60.28 459,475 +1.04(+1.76%)
Apr 14, 2023 59.77 60.05 58.06 59.24 291,837 -0.43(-0.72%)
Apr 13, 2023 58.69 60.37 58.44 59.67 430,780 +1.28(+2.19%)
Apr 12, 2023 59.68 60.25 58.15 58.39 374,303 -1.29(-2.16%)
Apr 11, 2023 58.94 60.24 58.71 59.68 513,039 +1.10(+1.88%)
Apr 10, 2023 58.68 59.08 58.12 58.58 399,982 +0.34(+0.59%)
Apr 06, 2023 59.07 59.23 57.86 58.23 453,099 -0.78(-1.32%)
Apr 05, 2023 58.23 59.33 57.41 59.01 528,583 +0.67(+1.14%)
Apr 04, 2023 59.37 59.69 56.85 58.34 611,350 -1.33(-2.22%)
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.