Indicators

Consol Energy Inc (NY: CEIX )

90.69 +2.60 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.