Skip to main content

Consol Energy Inc (NY: CEIX )

83.33 +0.36 (+0.43%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 61.81 61.83 55.41 56.15 1,580,270 -6.44(-10.29%)
Dec 30, 2022 61.39 62.98 61.08 62.59 636,816 +0.52(+0.84%)
Dec 29, 2022 61.45 62.59 60.86 62.07 830,498 +0.69(+1.13%)
Dec 28, 2022 68.29 68.29 58.75 61.37 1,831,380 -7.60(-11.01%)
Dec 27, 2022 70.46 71.97 68.72 68.97 515,052 -0.93(-1.34%)
Dec 23, 2022 68.66 70.32 66.93 69.91 354,205 +1.61(+2.35%)
Dec 22, 2022 70.85 70.85 65.95 68.30 596,034 -2.83(-3.98%)
Dec 21, 2022 71.38 71.38 69.15 71.13 552,697 +1.12(+1.60%)
Dec 20, 2022 67.72 70.53 67.52 70.01 630,150 +2.44(+3.60%)
Dec 19, 2022 66.92 67.73 64.65 67.58 490,150 +0.97(+1.46%)
Dec 16, 2022 67.44 67.67 65.23 66.60 2,191,551 -2.11(-3.07%)
Dec 15, 2022 68.30 69.42 67.55 68.71 568,564 +0.25(+0.37%)
Dec 14, 2022 69.21 69.21 67.11 68.46 481,510 -0.37(-0.53%)
Dec 13, 2022 69.02 70.25 67.16 68.83 889,558 +0.91(+1.33%)
Dec 12, 2022 66.32 68.28 65.19 67.92 599,154 +1.99(+3.02%)
Dec 09, 2022 68.35 68.99 65.79 65.93 524,472 -2.25(-3.30%)
Dec 08, 2022 70.27 70.64 67.54 68.18 294,170 -0.48(-0.70%)
Dec 07, 2022 69.02 69.32 67.19 68.66 376,645 -0.63(-0.90%)
Dec 06, 2022 69.11 71.07 67.82 69.29 515,143 +0.27(+0.39%)
Dec 05, 2022 73.78 74.35 67.59 69.02 598,104 -3.49(-4.81%)
Dec 02, 2022 69.31 73.34 68.76 72.51 783,377 +2.30(+3.28%)
Dec 01, 2022 74.91 75.58 69.14 70.20 824,805 -4.37(-5.86%)
Nov 30, 2022 73.20 75.42 72.89 74.58 1,142,807 +2.48(+3.45%)
Nov 29, 2022 68.65 74.09 68.46 72.09 1,423,445 +4.62(+6.85%)
Nov 28, 2022 64.79 67.86 64.04 67.47 677,534 +1.44(+2.19%)
Nov 25, 2022 66.52 67.29 65.22 66.03 271,490 -0.65(-0.97%)
Nov 23, 2022 64.84 67.19 64.23 66.67 821,670 +3.62(+5.74%)
Nov 22, 2022 60.92 64.64 60.42 63.05 751,286 +3.22(+5.37%)
Nov 21, 2022 57.67 59.87 56.87 59.83 503,866 +1.66(+2.85%)
Nov 18, 2022 57.77 58.54 56.00 58.18 562,889 +0.03(+0.05%)
Nov 17, 2022 57.82 58.98 57.03 58.15 417,367 -0.77(-1.31%)
Nov 16, 2022 60.36 61.34 58.87 58.92 503,376 -2.05(-3.36%)
Nov 15, 2022 57.68 61.24 56.33 60.97 711,903 +3.72(+6.49%)
Nov 14, 2022 56.80 58.94 56.70 57.25 706,710 +0.78(+1.38%)
Nov 11, 2022 59.69 60.71 55.39 56.47 1,053,764 -0.63(-1.10%)
Nov 10, 2022 58.19 58.90 55.60 57.10 953,327 +0.69(+1.22%)
Nov 09, 2022 62.05 62.20 55.80 56.41 1,148,562 -6.54(-10.38%)
Nov 08, 2022 65.08 65.08 61.74 62.94 1,140,385 -2.25(-3.45%)
Nov 07, 2022 63.17 65.35 61.68 65.19 868,720 +3.17(+5.11%)
Nov 04, 2022 60.69 63.22 60.23 62.02 758,092 +3.43(+5.86%)
Nov 03, 2022 58.64 61.34 58.52 58.59 853,365 +0.15(+0.25%)
Nov 02, 2022 60.31 60.43 56.61 58.44 808,657 -0.48(-0.82%)
Nov 01, 2022 58.92 59.37 56.11 58.93 1,164,293 +0.33(+0.57%)
Oct 31, 2022 58.87 60.43 57.60 58.59 1,216,501 -0.46(-0.77%)
Oct 28, 2022 58.84 59.74 55.90 59.05 1,069,111 +0.53(+0.91%)
Oct 27, 2022 57.93 60.43 57.46 58.52 797,911 +0.81(+1.40%)
Oct 26, 2022 59.04 59.62 57.01 57.71 548,807 -0.97(-1.65%)
Oct 25, 2022 58.01 59.29 56.86 58.68 519,318 +0.56(+0.96%)
Oct 24, 2022 59.47 59.48 56.13 58.12 936,453 -1.70(-2.84%)
Oct 21, 2022 59.91 60.25 57.05 59.82 1,013,673 +0.46(+0.78%)
Oct 20, 2022 60.54 60.74 57.99 59.36 973,467 -0.46(-0.78%)
Oct 19, 2022 64.68 65.85 59.60 59.82 859,952 -4.86(-7.52%)
Oct 18, 2022 66.14 68.79 63.64 64.68 636,619 -0.84(-1.28%)
Oct 17, 2022 64.07 67.44 64.07 65.52 645,383 +2.49(+3.95%)
Oct 14, 2022 65.47 65.72 61.70 63.03 488,705 -2.44(-3.72%)
Oct 13, 2022 64.43 66.17 63.05 65.46 465,836 +0.50(+0.77%)
Oct 12, 2022 61.97 65.63 61.32 64.96 584,036 +2.80(+4.50%)
Oct 11, 2022 62.76 63.69 61.51 62.16 712,344 -1.52(-2.38%)
Oct 10, 2022 65.68 67.97 63.24 63.68 521,868 -1.68(-2.57%)
Oct 07, 2022 66.33 66.44 64.26 65.36 622,176 -1.28(-1.93%)
Oct 06, 2022 64.92 67.74 64.92 66.65 386,577 +0.78(+1.19%)
Oct 05, 2022 64.52 66.91 63.87 65.86 536,337 +0.94(+1.45%)
Oct 04, 2022 65.73 66.58 63.69 64.93 590,113 +0.83(+1.29%)
Oct 03, 2022 62.37 64.71 62.15 64.10 487,065 +4.30(+7.18%)
Sep 30, 2022 59.92 61.06 58.72 59.80 723,525 -0.95(-1.56%)
Sep 29, 2022 62.13 62.29 59.04 60.75 501,006 -1.84(-2.94%)
Sep 28, 2022 59.14 63.15 58.11 62.59 580,953 +3.64(+6.17%)
Sep 27, 2022 56.29 59.65 56.25 58.96 521,368 +4.18(+7.64%)
Sep 26, 2022 54.12 57.01 53.99 54.77 550,223 -0.08(-0.15%)
Sep 23, 2022 55.86 56.46 53.94 54.86 1,077,061 -3.57(-6.11%)
Sep 22, 2022 59.79 61.09 58.11 58.43 338,312 -0.81(-1.37%)
Sep 21, 2022 61.54 62.26 59.10 59.24 392,998 -1.59(-2.61%)
Sep 20, 2022 60.35 61.03 58.76 60.83 325,051 -0.13(-0.21%)
Sep 19, 2022 56.25 61.61 56.00 60.96 489,042 +3.18(+5.50%)
Sep 16, 2022 60.15 60.21 56.64 57.78 1,067,260 -2.85(-4.71%)
Sep 15, 2022 62.18 63.41 59.99 60.63 607,572 -2.74(-4.33%)
Sep 14, 2022 62.30 64.43 61.81 63.37 581,494 +1.60(+2.59%)
Sep 13, 2022 60.10 63.11 60.10 61.77 544,898 +0.42(+0.68%)
Sep 12, 2022 62.12 62.12 59.75 61.35 461,200 -0.50(-0.81%)
Sep 09, 2022 62.88 64.16 61.83 61.86 495,279 +0.56(+0.91%)
Sep 08, 2022 66.08 67.02 60.67 61.30 725,196 -4.82(-7.28%)
Sep 07, 2022 66.66 67.97 64.32 66.12 514,942 -2.02(-2.96%)
Sep 06, 2022 69.73 71.53 67.04 68.13 816,001 +0.59(+0.87%)
Sep 02, 2022 66.53 67.86 64.55 67.55 731,902 +2.99(+4.64%)
Sep 01, 2022 64.79 66.81 63.91 64.55 708,895 -2.18(-3.27%)
Aug 31, 2022 64.15 67.87 63.79 66.74 766,789 +1.18(+1.80%)
Aug 30, 2022 68.34 68.34 62.63 65.56 947,240 -4.07(-5.85%)
Aug 29, 2022 69.96 71.30 68.23 69.63 481,167 -1.61(-2.26%)
Aug 26, 2022 70.53 73.61 70.53 71.24 531,672 +0.71(+1.00%)
Aug 25, 2022 68.94 70.73 67.41 70.53 586,832 +2.56(+3.76%)
Aug 24, 2022 68.31 69.15 66.84 67.97 642,054 -0.34(-0.50%)
Aug 23, 2022 70.75 71.94 67.90 68.32 746,981 -0.84(-1.21%)
Aug 22, 2022 67.67 71.55 67.67 69.16 906,150 +1.97(+2.93%)
Aug 19, 2022 66.54 68.46 66.01 67.18 572,502 -0.46(-0.67%)
Aug 18, 2022 64.10 68.87 64.10 67.64 896,278 +4.33(+6.84%)
Aug 17, 2022 62.29 64.29 61.66 63.31 485,990 +1.17(+1.89%)
Aug 16, 2022 63.99 64.30 61.56 62.14 576,538 -0.28(-0.45%)
Aug 15, 2022 61.58 63.41 60.04 62.41 410,863 -1.13(-1.78%)
Aug 12, 2022 62.82 64.03 62.43 63.55 644,224 +0.16(+0.25%)
Aug 11, 2022 62.31 64.54 61.50 63.39 768,093 +1.96(+3.19%)
Aug 10, 2022 59.10 61.67 57.53 61.43 1,867,923 +2.64(+4.49%)
Aug 09, 2022 57.73 59.11 56.23 58.79 1,014,979 +3.54(+6.40%)
Aug 08, 2022 56.93 57.98 54.43 55.26 688,716 -1.45(-2.55%)
Aug 05, 2022 54.52 57.73 52.72 56.70 986,256 +0.84(+1.51%)
Aug 04, 2022 55.49 58.17 53.18 55.86 1,044,660 +3.11(+5.89%)
Aug 03, 2022 54.68 55.00 52.49 52.75 653,697 -1.89(-3.45%)
Aug 02, 2022 55.16 55.90 52.81 54.64 448,423 -0.53(-0.96%)
Aug 01, 2022 55.72 55.75 53.74 55.17 567,719 -1.02(-1.81%)
Jul 29, 2022 58.12 58.12 55.10 56.19 689,742 -1.45(-2.51%)
Jul 28, 2022 59.47 60.53 56.18 57.64 788,724 -1.38(-2.34%)
Jul 27, 2022 57.01 59.39 55.51 59.02 835,935 +2.47(+4.36%)
Jul 26, 2022 56.44 58.12 54.64 56.56 778,858 +0.94(+1.70%)
Jul 25, 2022 52.55 55.68 51.68 55.61 579,134 +4.12(+8.01%)
Jul 22, 2022 52.26 53.15 50.46 51.49 395,621 -0.08(-0.16%)
Jul 21, 2022 50.65 51.89 48.26 51.57 587,812 -0.64(-1.23%)
Jul 20, 2022 51.48 52.62 49.63 52.21 677,375 +0.52(+1.01%)
Jul 19, 2022 52.56 54.17 50.82 51.69 940,176 -1.28(-2.42%)
Jul 18, 2022 54.06 55.42 52.29 52.97 1,128,723 +0.72(+1.39%)
Jul 15, 2022 52.55 52.99 50.09 52.25 793,340 +1.04(+2.02%)
Jul 14, 2022 49.62 51.30 47.51 51.22 841,790 -0.36(-0.69%)
Jul 13, 2022 46.51 53.51 45.95 51.57 1,561,837 +4.39(+9.30%)
Jul 12, 2022 45.96 47.50 44.69 47.18 653,582 +0.06(+0.14%)
Jul 11, 2022 45.36 47.35 45.10 47.12 618,460 +1.23(+2.68%)
Jul 08, 2022 44.71 46.87 43.20 45.89 806,860 +1.39(+3.13%)
Jul 07, 2022 41.32 45.56 41.19 44.50 1,173,960 +4.98(+12.62%)
Jul 06, 2022 40.82 40.94 36.84 39.51 1,661,691 -1.56(-3.79%)
Jul 05, 2022 42.81 42.81 39.47 41.07 1,343,192 -3.02(-6.86%)
Jul 01, 2022 45.16 47.12 42.99 44.09 964,943 -1.15(-2.55%)
Jun 30, 2022 45.79 47.04 43.91 45.25 881,579 -1.84(-3.91%)
Jun 29, 2022 51.14 51.39 46.62 47.09 701,741 -3.20(-6.36%)
Jun 28, 2022 51.67 52.04 49.06 50.29 618,733 +0.01(+0.02%)
Jun 27, 2022 46.92 50.67 46.07 50.28 862,366 +4.28(+9.30%)
Jun 24, 2022 44.09 47.35 43.72 46.00 1,884,763 +2.78(+6.42%)
Jun 23, 2022 46.21 46.78 41.79 43.22 1,223,375 -3.00(-6.48%)
Jun 22, 2022 45.97 47.27 45.36 46.22 663,578 -2.06(-4.27%)
Jun 21, 2022 44.53 49.34 44.53 48.28 1,086,482 +5.99(+14.17%)
Jun 17, 2022 45.18 45.65 40.38 42.29 1,585,308 -2.67(-5.93%)
Jun 16, 2022 44.75 46.94 44.53 44.96 920,900 -1.32(-2.85%)
Jun 15, 2022 44.71 47.55 44.71 46.28 465,785 +1.72(+3.87%)
Jun 14, 2022 45.19 46.11 43.80 44.55 759,738 -0.06(-0.14%)
Jun 13, 2022 45.94 46.46 43.67 44.62 1,085,092 -3.87(-7.98%)
Jun 10, 2022 48.48 49.70 46.94 48.48 592,240 -0.95(-1.93%)
Jun 09, 2022 50.45 50.66 47.84 49.44 690,077 -1.70(-3.32%)
Jun 08, 2022 53.19 53.20 50.34 51.13 697,172 -1.70(-3.21%)
Jun 07, 2022 50.78 54.41 49.92 52.83 995,683 +2.71(+5.41%)
Jun 06, 2022 50.65 50.85 48.21 50.12 524,518 -0.17(-0.35%)
Jun 03, 2022 51.73 52.18 48.02 50.29 649,290 -1.60(-3.09%)
Jun 02, 2022 49.34 52.59 49.02 51.89 728,765 +2.55(+5.16%)
Jun 01, 2022 47.74 49.56 46.93 49.35 788,522 +2.10(+4.44%)
May 31, 2022 49.48 50.31 46.57 47.25 1,009,427 -1.57(-3.21%)
May 27, 2022 49.48 49.48 47.39 48.81 570,026 -0.40(-0.82%)
May 26, 2022 47.29 50.18 47.01 49.22 1,668,738 +1.57(+3.29%)
May 25, 2022 47.88 48.70 45.74 47.65 944,954 -0.20(-0.42%)
May 24, 2022 47.68 48.54 46.75 47.85 652,900 -0.48(-0.99%)
May 23, 2022 47.31 49.30 46.29 48.33 960,625 +1.50(+3.21%)
May 20, 2022 47.81 48.05 44.63 46.83 586,309 -0.68(-1.43%)
May 19, 2022 44.42 48.75 44.17 47.50 519,133 +1.77(+3.87%)
May 18, 2022 47.37 48.35 44.14 45.74 623,070 -1.16(-2.48%)
May 17, 2022 46.70 48.10 45.63 46.90 525,499 +1.15(+2.52%)
May 16, 2022 44.75 47.00 44.50 45.74 626,274 +1.62(+3.68%)
May 13, 2022 43.00 45.30 43.00 44.12 693,422 +1.40(+3.28%)
May 12, 2022 44.21 44.72 41.80 42.72 770,860 -2.15(-4.80%)
May 11, 2022 46.25 48.11 44.37 44.87 890,207 -0.06(-0.14%)
May 10, 2022 44.80 47.19 42.69 44.94 792,968 +0.92(+2.08%)
May 09, 2022 48.11 48.31 43.07 44.02 969,599 -5.42(-10.97%)
May 06, 2022 48.76 50.64 47.09 49.45 1,026,893 +1.32(+2.74%)
May 05, 2022 47.19 48.26 44.79 48.13 1,436,400 +1.87(+4.04%)
May 04, 2022 46.21 46.43 43.69 46.26 1,046,276 +1.37(+3.06%)
May 03, 2022 41.82 46.15 41.07 44.88 1,035,720 +2.37(+5.58%)
May 02, 2022 42.60 42.89 39.72 42.51 970,576 -1.06(-2.44%)
Apr 29, 2022 44.57 45.41 43.34 43.57 828,401 -0.66(-1.49%)
Apr 28, 2022 43.09 45.20 40.69 44.23 894,855 +0.20(+0.46%)
Apr 27, 2022 40.62 44.98 40.34 44.03 1,187,791 +3.79(+9.43%)
Apr 26, 2022 38.34 41.47 37.69 40.24 1,058,491 +2.47(+6.55%)
Apr 25, 2022 36.02 38.64 35.65 37.76 904,822 -0.31(-0.82%)
Apr 22, 2022 39.82 40.72 37.39 38.07 778,203 -2.19(-5.44%)
Apr 21, 2022 44.55 44.55 39.95 40.26 869,570 -4.33(-9.72%)
Apr 20, 2022 43.17 45.19 41.97 44.60 621,173 +1.23(+2.83%)
Apr 19, 2022 43.73 45.21 43.08 43.37 548,884 -0.95(-2.15%)
Apr 18, 2022 45.15 46.18 43.08 44.32 951,908 -0.38(-0.84%)
Apr 14, 2022 42.94 45.26 41.58 44.70 1,070,100 +1.45(+3.35%)
Apr 13, 2022 40.24 43.71 39.50 43.25 1,773,035 +4.10(+10.46%)
Apr 12, 2022 36.19 39.20 35.47 39.16 1,108,825 +3.88(+10.99%)
Apr 11, 2022 35.74 35.87 33.54 35.28 816,244 -0.31(-0.88%)
Apr 08, 2022 35.28 36.65 33.95 35.59 613,034 +0.53(+1.52%)
Apr 07, 2022 33.58 35.28 33.32 35.06 739,390 +1.48(+4.39%)
Apr 06, 2022 33.08 35.83 32.07 33.58 987,383 +1.09(+3.36%)
Apr 05, 2022 36.43 37.94 32.47 32.49 1,429,725 -1.50(-4.42%)
Apr 04, 2022 35.98 36.55 33.24 34.00 474,725 -1.53(-4.31%)
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.