Skip to main content

Consol Energy Inc (NY: CEIX )

83.02 -1.06 (-1.26%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 83.45 84.84 83.45 84.08 291,624 +0.08(+0.10%)
Apr 18, 2024 85.60 86.37 83.20 84.00 292,734 -1.52(-1.78%)
Apr 17, 2024 89.40 89.50 85.48 85.52 478,821 -2.88(-3.26%)
Apr 16, 2024 84.69 88.59 83.40 88.40 523,131 +3.44(+4.05%)
Apr 15, 2024 84.00 85.77 83.09 84.96 418,883 +1.35(+1.61%)
Apr 12, 2024 84.09 84.09 82.08 83.61 321,093 +0.24(+0.29%)
Apr 11, 2024 84.00 85.27 81.97 83.37 503,502 -0.68(-0.81%)
Apr 10, 2024 80.99 84.14 80.91 84.05 332,597 +1.39(+1.68%)
Apr 09, 2024 83.79 84.08 81.19 82.66 268,001 -0.36(-0.43%)
Apr 08, 2024 82.45 84.08 81.56 83.02 380,015 +1.24(+1.52%)
Apr 05, 2024 81.40 83.30 80.94 81.78 367,834 +0.95(+1.18%)
Apr 04, 2024 84.58 84.62 80.70 80.83 595,066 -3.96(-4.67%)
Apr 03, 2024 83.00 86.40 82.80 84.79 520,660 +1.96(+2.37%)
Apr 02, 2024 83.41 83.63 81.63 82.83 543,501 +0.31(+0.38%)
Apr 01, 2024 83.90 84.79 81.89 82.52 396,728 -1.24(-1.48%)
Mar 28, 2024 83.55 84.49 84.02 83.76 564,430 +0.79(+0.95%)
Mar 27, 2024 80.96 84.93 80.30 82.97 850,661 +2.47(+3.07%)
Mar 26, 2024 79.81 81.64 77.80 80.50 2,325,879 -5.85(-6.77%)
Mar 25, 2024 85.77 88.22 85.77 86.35 500,512 +1.18(+1.39%)
Mar 22, 2024 85.14 87.55 85.04 85.17 496,837 -0.36(-0.42%)
Mar 21, 2024 84.00 85.54 83.22 85.53 428,895 +1.65(+1.97%)
Mar 20, 2024 82.00 84.72 81.92 83.88 442,786 +0.90(+1.08%)
Mar 19, 2024 81.00 83.22 80.60 82.98 298,427 +1.43(+1.75%)
Mar 18, 2024 81.10 83.42 80.83 81.55 475,095 +0.55(+0.68%)
Mar 15, 2024 81.33 83.91 80.03 81.00 2,236,674 -0.37(-0.45%)
Mar 14, 2024 80.88 81.99 79.00 81.37 573,706 +0.55(+0.68%)
Mar 13, 2024 81.12 82.32 80.36 80.82 580,383 -0.56(-0.69%)
Mar 12, 2024 85.54 85.55 80.95 81.38 608,695 -3.88(-4.55%)
Mar 11, 2024 90.01 90.01 85.00 85.26 677,056 -6.81(-7.40%)
Mar 08, 2024 94.82 95.46 90.49 92.07 538,225 -2.56(-2.71%)
Mar 07, 2024 93.02 97.20 93.02 94.63 563,895 +1.82(+1.96%)
Mar 06, 2024 91.76 93.14 90.70 92.81 541,263 +2.27(+2.51%)
Mar 05, 2024 89.53 92.18 88.93 90.54 644,384 +0.28(+0.31%)
Mar 04, 2024 90.57 92.20 89.61 90.26 718,804 +1.35(+1.52%)
Mar 01, 2024 86.60 90.31 86.60 88.91 711,168 +3.09(+3.60%)
Feb 29, 2024 82.98 86.61 82.29 85.82 728,031 +3.48(+4.23%)
Feb 28, 2024 82.27 84.26 82.18 82.34 616,913 -0.58(-0.70%)
Feb 27, 2024 82.96 84.71 82.10 82.92 405,097 +0.36(+0.44%)
Feb 26, 2024 80.74 82.85 80.74 82.56 479,801 +1.94(+2.41%)
Feb 23, 2024 80.62 81.33 79.05 80.62 444,628 -0.41(-0.51%)
Feb 22, 2024 79.52 81.09 77.37 81.03 577,833 +1.60(+2.01%)
Feb 21, 2024 77.00 81.07 76.83 79.43 708,707 +3.14(+4.12%)
Feb 20, 2024 78.47 78.80 75.43 76.29 521,369 -2.67(-3.38%)
Feb 16, 2024 80.02 80.49 78.09 78.96 500,569 -1.47(-1.83%)
Feb 15, 2024 79.56 81.12 78.09 80.43 605,083 +0.00(+0.00%)
Feb 14, 2024 82.50 82.68 78.43 80.43 961,624 -1.64(-2.00%)
Feb 13, 2024 82.75 84.75 81.22 82.07 538,520 -1.85(-2.20%)
Feb 12, 2024 83.15 85.61 82.34 83.92 564,151 +0.70(+0.84%)
Feb 09, 2024 85.79 85.79 82.16 83.22 527,070 -2.56(-2.98%)
Feb 08, 2024 82.52 86.27 80.40 85.78 715,905 +2.20(+2.63%)
Feb 07, 2024 87.05 87.05 83.35 83.58 830,195 -3.13(-3.61%)
Feb 06, 2024 94.42 94.42 85.18 86.71 1,377,266 -4.87(-5.32%)
Feb 05, 2024 93.55 93.55 90.25 91.58 892,878 -2.83(-3.00%)
Feb 02, 2024 94.97 95.67 93.72 94.41 440,303 -1.16(-1.21%)
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.