Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	100.27	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%)

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.