Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Energy Inc (NY: CEIX )

85.73 -0.42 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 101.50 102.77 99.32 100.53 385,799 -0.91(-0.90%)
Dec 28, 2023 102.43 103.69 101.02 101.44 318,548 -1.73(-1.68%)
Dec 27, 2023 103.58 104.39 103.10 103.17 252,488 -0.41(-0.40%)
Dec 26, 2023 104.02 104.58 102.75 103.58 267,629 +0.81(+0.79%)
Dec 22, 2023 101.72 104.09 101.13 102.77 302,733 +2.03(+2.02%)
Dec 21, 2023 99.85 101.82 99.75 100.74 365,338 +1.94(+1.96%)
Dec 20, 2023 101.67 103.40 98.47 98.80 541,613 -2.36(-2.33%)
Dec 19, 2023 96.33 101.42 94.40 101.16 734,484 +5.61(+5.87%)
Dec 18, 2023 99.90 100.09 95.27 95.55 822,791 -2.42(-2.47%)
Dec 15, 2023 97.37 98.19 96.08 97.97 1,376,082 +0.52(+0.53%)
Dec 14, 2023 97.50 98.56 95.57 97.45 686,749 +2.03(+2.13%)
Dec 13, 2023 93.40 95.53 91.38 95.42 1,088,026 +2.35(+2.52%)
Dec 12, 2023 97.43 97.50 91.53 93.07 807,002 -5.45(-5.53%)
Dec 11, 2023 100.76 101.57 97.51 98.52 661,948 -3.20(-3.15%)
Dec 08, 2023 103.95 104.80 99.47 101.72 639,260 -2.25(-2.16%)
Dec 07, 2023 101.98 105.05 101.05 103.97 512,821 +2.02(+1.98%)
Dec 06, 2023 110.56 113.10 101.94 101.95 654,211 -9.07(-8.17%)
Dec 05, 2023 111.37 111.87 108.84 111.02 408,440 -0.91(-0.81%)
Dec 04, 2023 111.82 112.92 110.73 111.93 494,025 -1.16(-1.03%)
Dec 01, 2023 106.06 114.30 106.00 113.09 667,385 +6.42(+6.02%)
Nov 30, 2023 104.07 107.33 103.54 106.67 431,786 +3.44(+3.33%)
Nov 29, 2023 103.83 105.07 101.67 103.23 417,261 -0.14(-0.14%)
Nov 28, 2023 105.42 105.42 102.58 103.37 299,183 -1.30(-1.24%)
Nov 27, 2023 104.13 105.25 103.46 104.67 339,484 +0.29(+0.28%)
Nov 24, 2023 103.58 106.19 103.58 104.38 170,172 +0.50(+0.48%)
Nov 22, 2023 99.76 104.38 98.23 103.88 320,324 +2.53(+2.50%)
Nov 21, 2023 100.86 103.83 100.58 101.35 342,641 +0.39(+0.39%)
Nov 20, 2023 101.65 102.22 100.25 100.96 305,718 -0.18(-0.18%)
Nov 17, 2023 99.04 101.82 99.04 101.14 467,366 +3.06(+3.12%)
Nov 16, 2023 99.82 101.71 97.30 98.08 469,267 -1.74(-1.74%)
Nov 15, 2023 98.93 101.64 98.32 99.82 385,774 +0.25(+0.25%)
Nov 14, 2023 96.24 100.36 95.23 99.57 494,524 +4.58(+4.82%)
Nov 13, 2023 96.27 96.62 94.89 94.99 414,465 -0.55(-0.58%)
Nov 10, 2023 94.77 96.70 93.87 95.54 378,105 +2.24(+2.40%)
Nov 09, 2023 93.71 95.14 92.83 93.30 565,960 +0.51(+0.55%)
Nov 08, 2023 91.70 93.38 91.00 92.79 473,364 -0.03(-0.03%)
Nov 07, 2023 94.13 94.44 90.61 92.82 652,605 -3.42(-3.55%)
Nov 06, 2023 98.10 98.10 94.45 96.24 469,977 -1.58(-1.62%)
Nov 03, 2023 97.91 99.00 96.79 97.82 445,528 -0.10(-0.10%)
Nov 02, 2023 97.50 98.68 95.55 97.92 576,620 +1.48(+1.53%)
Nov 01, 2023 93.86 97.09 92.43 96.44 579,595 +4.55(+4.95%)
Oct 31, 2023 94.03 94.22 86.70 91.89 1,730,821 -10.28(-10.06%)
Oct 30, 2023 104.00 104.94 99.48 102.17 511,997 -1.56(-1.50%)
Oct 27, 2023 101.88 103.82 101.22 103.73 348,954 +3.01(+2.99%)
Oct 26, 2023 100.79 102.95 100.02 100.72 318,319 -1.90(-1.85%)
Oct 25, 2023 104.65 105.10 101.38 102.62 404,049 -2.04(-1.95%)
Oct 24, 2023 105.08 107.00 103.72 104.66 271,896 +0.64(+0.62%)
Oct 23, 2023 103.00 105.15 102.33 104.02 366,134 +0.37(+0.36%)
Oct 20, 2023 106.17 106.81 102.73 103.65 534,929 -2.82(-2.65%)
Oct 19, 2023 108.40 108.50 105.75 106.47 412,360 -2.54(-2.33%)
Oct 18, 2023 111.12 111.72 108.36 109.01 352,185 -2.07(-1.86%)
Oct 17, 2023 109.01 112.49 109.01 111.08 443,995 +1.66(+1.52%)
Oct 16, 2023 108.25 109.97 107.12 109.42 489,170 +2.04(+1.90%)
Oct 13, 2023 107.58 109.61 106.50 107.38 321,826 +1.61(+1.52%)
Oct 12, 2023 106.59 106.91 104.40 105.77 379,370 -0.76(-0.71%)
Oct 11, 2023 106.53 107.82 104.80 106.53 441,834 -1.66(-1.53%)
Oct 10, 2023 107.86 110.11 107.80 108.19 495,567 +0.52(+0.48%)
Oct 09, 2023 103.74 109.08 103.38 107.67 547,830 +5.54(+5.42%)
Oct 06, 2023 99.20 102.96 98.62 102.13 358,394 +2.98(+3.01%)
Oct 05, 2023 97.72 100.41 97.72 99.15 410,104 +1.46(+1.49%)
Oct 04, 2023 99.55 100.38 96.03 97.69 488,214 -2.25(-2.25%)
Oct 03, 2023 100.00 101.15 98.62 99.94 520,577 -0.76(-0.75%)
Oct 02, 2023 103.81 103.87 98.06 100.70 784,019 -4.21(-4.01%)
Sep 29, 2023 105.01 106.98 104.19 104.91 679,942 -0.10(-0.10%)
Sep 28, 2023 100.85 105.07 100.84 105.01 656,925 +4.80(+4.79%)
Sep 27, 2023 98.18 101.74 98.18 100.21 566,428 +3.36(+3.47%)
Sep 26, 2023 96.00 97.33 95.69 96.85 438,210 -0.25(-0.26%)
Sep 25, 2023 93.80 97.20 96.32 97.10 412,180 +3.08(+3.28%)
Sep 22, 2023 94.33 95.05 93.16 94.02 497,963 +0.57(+0.61%)
Sep 21, 2023 96.31 96.31 92.27 93.45 772,412 -3.47(-3.58%)
Sep 20, 2023 98.33 100.11 96.92 96.92 465,580 -2.28(-2.30%)
Sep 19, 2023 98.49 100.70 98.49 99.20 487,629 +0.92(+0.94%)
Sep 18, 2023 99.24 100.14 97.63 98.28 869,920 +0.49(+0.50%)
Sep 15, 2023 98.70 100.31 97.67 97.79 3,247,399 -1.69(-1.70%)
Sep 14, 2023 96.83 99.58 96.70 99.48 828,008 +4.39(+4.62%)
Sep 13, 2023 95.71 97.18 94.00 95.09 564,720 -0.25(-0.26%)
Sep 12, 2023 93.89 95.69 92.93 95.34 638,065 +2.03(+2.18%)
Sep 11, 2023 93.89 94.96 92.70 93.31 548,905 +0.43(+0.46%)
Sep 08, 2023 91.57 94.12 90.33 92.88 569,097 +1.73(+1.90%)
Sep 07, 2023 89.74 92.09 89.50 91.15 552,608 +1.20(+1.33%)
Sep 06, 2023 92.36 93.43 89.16 89.95 543,439 -2.53(-2.74%)
Sep 05, 2023 90.46 92.96 90.17 92.48 582,100 +2.11(+2.33%)
Sep 01, 2023 87.67 91.66 87.40 90.37 624,138 +4.33(+5.03%)
Aug 31, 2023 85.73 86.40 85.05 86.04 482,937 +0.28(+0.33%)
Aug 30, 2023 85.63 86.49 85.00 85.76 393,923 -0.02(-0.02%)
Aug 29, 2023 85.40 87.26 84.72 85.78 419,887 +0.87(+1.02%)
Aug 28, 2023 84.10 87.07 84.10 84.91 420,830 +1.00(+1.19%)
Aug 25, 2023 83.29 84.34 81.76 83.91 378,764 +0.77(+0.93%)
Aug 24, 2023 84.48 84.50 82.60 83.14 674,441 -1.15(-1.36%)
Aug 23, 2023 84.03 84.70 82.96 84.29 458,179 +0.03(+0.04%)
Aug 22, 2023 84.20 85.17 83.68 84.26 362,953 +0.21(+0.25%)
Aug 21, 2023 84.60 85.33 83.28 84.05 334,108 +0.08(+0.10%)
Aug 18, 2023 82.94 84.40 82.01 83.97 510,674 +0.02(+0.02%)
Aug 17, 2023 83.84 86.04 83.82 83.95 788,996 +0.74(+0.89%)
Aug 16, 2023 80.18 83.60 80.11 83.21 626,720 +2.91(+3.62%)
Aug 15, 2023 79.30 81.08 79.30 80.30 441,608 +0.29(+0.36%)
Aug 14, 2023 79.89 81.39 78.53 80.01 466,916 +0.08(+0.10%)
Aug 11, 2023 80.92 81.81 79.29 79.93 483,785 -0.89(-1.10%)
Aug 10, 2023 83.02 83.03 79.54 80.82 759,584 -2.72(-3.26%)
Aug 09, 2023 80.00 84.21 79.21 83.54 777,442 +3.72(+4.66%)
Aug 08, 2023 71.23 80.90 70.66 79.82 1,259,475 +6.90(+9.46%)
Aug 07, 2023 71.95 73.40 71.60 72.92 476,346 +1.29(+1.80%)
Aug 04, 2023 71.42 72.59 70.61 71.63 395,285 +0.79(+1.12%)
Aug 03, 2023 71.45 71.65 70.17 70.84 351,029 -0.73(-1.02%)
Aug 02, 2023 72.43 72.43 70.03 71.57 376,199 -1.37(-1.88%)
Aug 01, 2023 73.86 74.14 72.12 72.94 323,075 -1.58(-2.12%)
Jul 31, 2023 73.19 74.85 72.27 74.52 391,571 +2.41(+3.34%)
Jul 28, 2023 71.99 73.05 71.18 72.11 334,422 +0.73(+1.02%)
Jul 27, 2023 71.25 72.61 70.11 71.38 396,934 -0.51(-0.71%)
Jul 26, 2023 71.30 72.50 71.25 71.89 324,781 -0.25(-0.35%)
Jul 25, 2023 70.75 73.11 70.59 72.14 574,269 +1.36(+1.92%)
Jul 24, 2023 68.50 71.38 68.05 70.78 626,222 +2.57(+3.77%)
Jul 21, 2023 68.76 68.76 67.19 68.21 384,355 -0.21(-0.31%)
Jul 20, 2023 67.88 68.66 67.36 68.42 369,416 +1.22(+1.82%)
Jul 19, 2023 65.87 67.23 65.34 67.20 421,620 +1.93(+2.96%)
Jul 18, 2023 62.52 65.67 62.52 65.27 600,823 +2.67(+4.27%)
Jul 17, 2023 62.23 63.05 61.72 62.60 479,661 -0.12(-0.19%)
Jul 14, 2023 65.00 65.08 62.33 62.72 581,861 -2.32(-3.57%)
Jul 13, 2023 66.05 67.04 65.04 65.04 631,926 -1.09(-1.65%)
Jul 12, 2023 69.00 69.43 65.92 66.13 756,823 -1.76(-2.59%)
Jul 11, 2023 68.35 68.47 67.53 67.89 402,661 +0.06(+0.09%)
Jul 10, 2023 67.84 68.28 67.00 67.83 394,722 -0.01(-0.01%)
Jul 07, 2023 66.92 68.50 66.23 67.84 298,177 +1.25(+1.88%)
Jul 06, 2023 67.39 68.39 65.85 66.59 403,062 -1.32(-1.94%)
Jul 05, 2023 67.89 69.60 67.28 67.91 504,432 +0.02(+0.03%)
Jul 03, 2023 67.27 68.31 66.65 67.89 221,911 +0.08(+0.12%)
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 +4.84(+7.88%)
May 08, 2023 62.46 63.27 61.19 61.41 542,958 +0.00(+0.00%)
May 05, 2023 61.62 62.02 60.68 61.41 492,508 +1.12(+1.86%)
May 04, 2023 59.10 61.87 59.01 60.29 634,065 +0.58(+0.97%)
May 03, 2023 62.70 62.87 59.51 59.71 772,820 -3.07(-4.88%)
May 02, 2023 61.89 65.40 61.31 62.78 1,927,948 +3.71(+6.29%)
May 01, 2023 58.16 59.87 58.13 59.06 724,790 +0.77(+1.31%)
Apr 28, 2023 58.17 58.49 56.71 58.30 630,788 -0.31(-0.54%)
Apr 27, 2023 57.52 59.16 55.78 58.61 748,303 +0.68(+1.17%)
Apr 26, 2023 57.11 58.02 56.04 57.93 805,392 +0.84(+1.46%)
Apr 25, 2023 56.63 57.63 56.24 57.10 926,083 -0.45(-0.79%)
Apr 24, 2023 55.85 57.89 55.21 57.55 519,573 +1.42(+2.54%)
Apr 21, 2023 59.01 59.01 55.76 56.12 731,737 -3.12(-5.27%)
Apr 20, 2023 59.95 60.45 58.81 59.25 336,991 -1.39(-2.28%)
Apr 19, 2023 60.24 61.02 59.51 60.63 365,167 -0.36(-0.60%)
Apr 18, 2023 60.27 61.02 59.59 61.00 421,385 +0.71(+1.17%)
Apr 17, 2023 59.45 61.23 59.45 60.29 459,381 +1.04(+1.76%)
Apr 14, 2023 59.78 60.06 58.07 59.25 291,778 -0.43(-0.72%)
Apr 13, 2023 58.70 60.38 58.45 59.68 430,693 +1.28(+2.19%)
Apr 12, 2023 59.69 60.26 58.16 58.40 374,227 -1.29(-2.16%)
Apr 11, 2023 58.95 60.25 58.72 59.69 512,935 +1.10(+1.88%)
Apr 10, 2023 58.69 59.09 58.13 58.59 399,901 +0.34(+0.59%)
Apr 06, 2023 59.08 59.24 57.87 58.25 453,007 -0.78(-1.31%)
Apr 05, 2023 58.25 59.34 57.42 59.02 528,476 +0.67(+1.14%)
Apr 04, 2023 59.39 59.70 56.86 58.35 611,226 -1.33(-2.22%)
Apr 03, 2023 58.33 59.90 56.79 59.68 1,076,939 +2.44(+4.26%)
Mar 31, 2023 56.49 57.39 56.43 57.24 786,062 +1.31(+2.34%)
Mar 30, 2023 56.25 56.39 54.20 55.94 639,192 +0.42(+0.76%)
Mar 29, 2023 56.03 56.58 55.20 55.52 581,490 -0.45(-0.81%)
Mar 28, 2023 55.26 56.79 55.26 55.97 637,037 +0.51(+0.92%)
Mar 27, 2023 54.03 55.87 53.69 55.46 792,230 +2.18(+4.09%)
Mar 24, 2023 51.57 53.66 50.84 53.28 572,501 +1.29(+2.48%)
Mar 23, 2023 52.44 53.48 51.22 51.99 431,929 -0.03(-0.06%)
Mar 22, 2023 52.67 53.86 51.98 52.02 639,470 -0.90(-1.71%)
Mar 21, 2023 53.91 54.21 52.86 52.92 593,237 +0.75(+1.43%)
Mar 20, 2023 53.09 54.41 51.88 52.18 819,718 -0.17(-0.32%)
Mar 17, 2023 52.04 52.80 50.87 52.34 1,858,021 +0.15(+0.28%)
Mar 16, 2023 48.97 52.51 48.48 52.20 1,202,388 +1.99(+3.97%)
Mar 15, 2023 51.58 51.89 49.06 50.20 1,569,844 -3.36(-6.27%)
Mar 14, 2023 55.14 56.14 53.00 53.56 865,124 -0.98(-1.80%)
Mar 13, 2023 55.08 56.57 53.92 54.54 1,092,029 -2.15(-3.79%)
Mar 10, 2023 56.73 58.23 55.77 56.69 867,610 -0.19(-0.33%)
Mar 09, 2023 57.71 58.26 56.15 56.88 922,184 -0.26(-0.45%)
Mar 08, 2023 57.84 58.23 56.10 57.14 659,702 -0.58(-1.00%)
Mar 07, 2023 58.02 58.37 56.67 57.72 956,939 -0.45(-0.78%)
Mar 06, 2023 61.03 61.40 57.96 58.17 1,866,548 -4.83(-7.67%)
Mar 03, 2023 59.54 63.37 59.04 63.00 1,524,029 +3.54(+5.95%)
Mar 02, 2023 57.07 60.38 56.29 59.46 1,665,470 +2.40(+4.20%)
Mar 01, 2023 53.97 57.48 53.07 57.07 2,451,506 +3.30(+6.14%)
Feb 28, 2023 54.08 55.21 53.47 53.77 970,248 -0.16(-0.29%)
Feb 27, 2023 52.56 54.64 51.99 53.92 690,474 +1.49(+2.85%)
Feb 24, 2023 51.08 52.71 50.24 52.43 740,658 +0.84(+1.64%)
Feb 23, 2023 52.17 52.46 50.24 51.59 954,219 +0.39(+0.77%)
Feb 22, 2023 50.34 51.75 49.86 51.19 964,005 +0.85(+1.70%)
Feb 21, 2023 52.57 53.54 50.05 50.34 1,087,495 -2.64(-4.99%)
Feb 17, 2023 53.65 53.90 52.46 52.98 791,681 -1.47(-2.71%)
Feb 16, 2023 53.33 55.75 53.33 54.45 897,437 +1.13(+2.12%)
Feb 15, 2023 52.96 53.88 52.31 53.32 789,265 -0.13(-0.23%)
Feb 14, 2023 52.81 54.10 51.56 53.45 1,682,317 +1.02(+1.95%)
Feb 13, 2023 54.55 54.70 52.29 52.43 970,719 -2.23(-4.09%)
Feb 10, 2023 55.72 55.82 53.10 54.66 1,138,910 -0.20(-0.37%)
Feb 09, 2023 53.51 55.17 52.44 54.87 1,584,424 +1.50(+2.81%)
Feb 08, 2023 58.88 59.06 53.26 53.36 2,323,359 -6.77(-11.26%)
Feb 07, 2023 58.25 61.62 55.86 60.13 2,079,537 +3.98(+7.08%)
Feb 06, 2023 55.65 57.20 55.53 56.16 1,059,885 +0.41(+0.74%)
Feb 03, 2023 55.66 57.09 55.44 55.74 530,235 -0.12(-0.21%)
Feb 02, 2023 54.80 55.90 53.55 55.86 689,483 +1.48(+2.73%)
Feb 01, 2023 55.67 55.84 52.65 54.37 1,132,217 -1.31(-2.35%)
Jan 31, 2023 54.99 55.87 54.24 55.68 560,499 +0.40(+0.73%)
Jan 30, 2023 54.32 56.33 53.94 55.28 677,493 +0.33(+0.60%)
Jan 27, 2023 53.73 55.66 52.75 54.95 850,695 +1.31(+2.44%)
Jan 26, 2023 56.66 57.00 52.89 53.64 1,032,985 -3.35(-5.88%)
Jan 25, 2023 59.55 60.02 55.66 56.99 1,549,847 -3.35(-5.55%)
Jan 24, 2023 60.16 60.55 58.42 60.34 344,201 +0.85(+1.42%)
Jan 23, 2023 60.56 61.21 59.13 59.50 470,542 -0.85(-1.40%)
Jan 20, 2023 59.43 60.87 58.74 60.34 623,294 +1.56(+2.65%)
Jan 19, 2023 57.43 59.04 56.63 58.78 473,589 +1.28(+2.23%)
Jan 18, 2023 59.86 61.45 57.47 57.50 703,471 -1.82(-3.07%)
Jan 17, 2023 58.04 59.67 57.06 59.32 730,363 +1.84(+3.20%)
Jan 13, 2023 56.26 58.16 55.25 57.48 378,115 +0.77(+1.36%)
Jan 12, 2023 56.72 57.25 55.02 56.71 574,100 +0.43(+0.77%)
Jan 11, 2023 54.88 56.57 53.99 56.28 632,088 +1.40(+2.54%)
Jan 10, 2023 56.68 56.68 53.98 54.88 997,172 -1.40(-2.48%)
Jan 09, 2023 58.90 59.80 55.99 56.28 594,936 -1.40(-2.42%)
Jan 06, 2023 55.83 58.78 55.49 57.68 854,392 +2.28(+4.12%)
Jan 05, 2023 55.69 57.36 55.22 55.40 925,105 -0.48(-0.86%)
Jan 04, 2023 55.77 56.95 53.97 55.88 1,193,740 -0.27(-0.48%)
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.