Skip to main content

Consol Energy Inc (NY: CEIX )

83.68 +0.71 (+0.86%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.