Skip to main content

Consol Energy Inc (NY: CEIX )

83.30 +0.33 (+0.40%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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 61.73 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%)
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.