Skip to main content

Consol Energy Inc (NY: CEIX )

94.33 -1.40 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 56.35 57.25 56.29 57.10 788,001 +1.30(+2.34%)
Mar 30, 2023 56.11 56.25 54.07 55.80 640,768 +0.42(+0.76%)
Mar 29, 2023 55.89 56.44 55.07 55.38 582,924 -0.45(-0.81%)
Mar 28, 2023 55.12 56.65 55.12 55.83 638,608 +0.51(+0.92%)
Mar 27, 2023 53.90 55.74 53.56 55.32 794,184 +2.18(+4.09%)
Mar 24, 2023 51.44 53.53 50.71 53.14 573,913 +1.28(+2.48%)
Mar 23, 2023 52.31 53.35 51.10 51.86 432,995 -0.03(-0.06%)
Mar 22, 2023 52.54 53.72 51.85 51.89 641,048 -0.90(-1.71%)
Mar 21, 2023 53.78 54.08 52.73 52.79 594,700 +0.74(+1.43%)
Mar 20, 2023 52.96 54.27 51.75 52.05 821,740 -0.17(-0.32%)
Mar 17, 2023 51.91 52.67 50.74 52.21 1,862,603 +0.15(+0.28%)
Mar 16, 2023 48.85 52.38 48.36 52.07 1,205,354 +1.99(+3.97%)
Mar 15, 2023 51.45 51.76 48.94 50.08 1,573,716 -3.35(-6.27%)
Mar 14, 2023 55.01 56.01 52.87 53.43 867,258 -0.98(-1.80%)
Mar 13, 2023 54.95 56.43 53.79 54.41 1,094,723 -2.15(-3.79%)
Mar 10, 2023 56.59 58.08 55.63 56.55 869,750 -0.19(-0.33%)
Mar 09, 2023 57.56 58.11 56.02 56.74 924,459 -0.25(-0.45%)
Mar 08, 2023 57.70 58.08 55.97 57.00 661,330 -0.58(-1.00%)
Mar 07, 2023 57.88 58.23 56.54 57.57 959,299 -0.45(-0.78%)
Mar 06, 2023 60.88 61.25 57.82 58.02 1,871,151 -4.82(-7.67%)
Mar 03, 2023 59.40 63.22 58.90 62.85 1,527,788 +3.53(+5.95%)
Mar 02, 2023 56.93 60.23 56.15 59.32 1,669,578 +2.39(+4.20%)
Mar 01, 2023 53.84 57.34 52.94 56.93 2,457,553 +3.29(+6.14%)
Feb 28, 2023 53.95 55.08 53.34 53.63 972,641 -0.16(-0.29%)
Feb 27, 2023 52.43 54.51 51.86 53.79 692,177 +1.49(+2.85%)
Feb 24, 2023 50.96 52.58 50.12 52.30 742,485 +0.84(+1.64%)
Feb 23, 2023 52.04 52.33 50.12 51.46 956,573 +0.39(+0.77%)
Feb 22, 2023 50.21 51.63 49.73 51.07 966,383 +0.85(+1.70%)
Feb 21, 2023 52.44 53.41 49.93 50.21 1,090,178 -2.64(-4.99%)
Feb 17, 2023 53.52 53.77 52.33 52.85 793,634 -1.47(-2.71%)
Feb 16, 2023 53.20 55.61 53.20 54.32 899,650 +1.13(+2.12%)
Feb 15, 2023 52.83 53.75 52.19 53.19 791,211 -0.12(-0.23%)
Feb 14, 2023 52.68 53.97 51.44 53.32 1,686,467 +1.02(+1.95%)
Feb 13, 2023 54.41 54.57 52.17 52.30 973,114 -2.23(-4.09%)
Feb 10, 2023 55.59 55.68 52.97 54.53 1,141,719 -0.20(-0.37%)
Feb 09, 2023 53.38 55.04 52.31 54.73 1,588,332 +1.50(+2.82%)
Feb 08, 2023 58.74 58.91 53.13 53.23 2,329,089 -6.75(-11.26%)
Feb 07, 2023 58.11 61.47 55.72 59.98 2,084,666 +3.97(+7.08%)
Feb 06, 2023 55.51 57.05 55.39 56.02 1,062,500 +0.41(+0.74%)
Feb 03, 2023 55.52 56.95 55.30 55.60 531,543 -0.12(-0.21%)
Feb 02, 2023 54.66 55.76 53.41 55.72 691,183 +1.48(+2.73%)
Feb 01, 2023 55.54 55.70 52.52 54.24 1,135,009 -1.31(-2.35%)
Jan 31, 2023 54.86 55.73 54.11 55.55 561,881 +0.40(+0.73%)
Jan 30, 2023 54.18 56.19 53.81 55.14 679,164 +0.33(+0.60%)
Jan 27, 2023 53.60 55.52 52.62 54.82 852,793 +1.31(+2.44%)
Jan 26, 2023 56.52 56.86 52.76 53.51 1,035,533 -3.34(-5.88%)
Jan 25, 2023 59.41 59.87 55.52 56.85 1,553,670 -3.34(-5.55%)
Jan 24, 2023 60.01 60.40 58.27 60.20 345,050 +0.85(+1.42%)
Jan 23, 2023 60.41 61.06 58.98 59.35 471,702 -0.85(-1.40%)
Jan 20, 2023 59.28 60.72 58.59 60.20 624,832 +1.56(+2.65%)
Jan 19, 2023 57.29 58.90 56.49 58.64 474,757 +1.28(+2.23%)
Jan 18, 2023 59.72 61.30 57.32 57.36 705,206 -1.82(-3.07%)
Jan 17, 2023 57.90 59.52 56.92 59.18 732,164 +1.83(+3.20%)
Jan 13, 2023 56.12 58.02 55.11 57.34 379,047 +0.77(+1.36%)
Jan 12, 2023 56.58 57.11 54.88 56.57 575,516 +0.43(+0.77%)
Jan 11, 2023 54.75 56.43 53.86 56.14 633,647 +1.39(+2.54%)
Jan 10, 2023 56.54 56.54 53.85 54.75 999,632 -1.39(-2.48%)
Jan 09, 2023 58.76 59.65 55.86 56.14 596,403 -1.39(-2.42%)
Jan 06, 2023 55.69 58.64 55.35 57.54 856,500 +2.28(+4.12%)
Jan 05, 2023 55.56 57.22 55.09 55.26 927,386 -0.48(-0.86%)
Jan 04, 2023 55.63 56.81 53.84 55.74 1,196,684 -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.