Skip to main content

Consol Energy Inc (NY: CEIX )

82.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 62.46 63.27 61.19 61.41 542,958 +0.00(+0.00%)
May 05, 2023 61.62 62.02 60.68 61.41 492,508 +1.12(+1.86%)
May 04, 2023 59.10 61.87 59.01 60.29 634,065 +0.58(+0.97%)
May 03, 2023 62.70 62.87 59.51 59.71 772,820 -3.07(-4.88%)
May 02, 2023 61.89 65.40 61.31 62.78 1,927,948 +3.71(+6.29%)
May 01, 2023 58.16 59.87 58.13 59.06 724,790 +0.77(+1.31%)
Apr 28, 2023 58.17 58.49 56.71 58.30 630,788 -0.31(-0.54%)
Apr 27, 2023 57.52 59.16 55.78 58.61 748,303 +0.68(+1.17%)
Apr 26, 2023 57.11 58.02 56.04 57.93 805,392 +0.84(+1.46%)
Apr 25, 2023 56.63 57.63 56.24 57.10 926,083 -0.45(-0.79%)
Apr 24, 2023 55.85 57.89 55.21 57.55 519,573 +1.42(+2.54%)
Apr 21, 2023 59.01 59.01 55.76 56.12 731,737 -3.12(-5.27%)
Apr 20, 2023 59.95 60.45 58.81 59.25 336,991 -1.39(-2.28%)
Apr 19, 2023 60.24 61.02 59.51 60.63 365,167 -0.36(-0.60%)
Apr 18, 2023 60.27 61.02 59.59 61.00 421,385 +0.71(+1.17%)
Apr 17, 2023 59.45 61.23 59.45 60.29 459,381 +1.04(+1.76%)
Apr 14, 2023 59.78 60.06 58.07 59.25 291,778 -0.43(-0.72%)
Apr 13, 2023 58.70 60.38 58.45 59.68 430,693 +1.28(+2.19%)
Apr 12, 2023 59.69 60.26 58.16 58.40 374,227 -1.29(-2.16%)
Apr 11, 2023 58.95 60.25 58.72 59.69 512,935 +1.10(+1.88%)
Apr 10, 2023 58.69 59.09 58.13 58.59 399,901 +0.34(+0.59%)
Apr 06, 2023 59.08 59.24 57.87 58.25 453,007 -0.78(-1.31%)
Apr 05, 2023 58.25 59.34 57.42 59.02 528,476 +0.67(+1.14%)
Apr 04, 2023 59.39 59.70 56.86 58.35 611,226 -1.33(-2.22%)
Apr 03, 2023 58.33 59.90 56.79 59.68 1,076,939 +2.44(+4.26%)
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%)
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.