Skip to main content

Consol Energy Inc (NY: CEIX )

111.44 +1.78 (+1.62%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 109.96 112.70 109.04 109.66 409,557 -0.72(-0.65%)
Oct 29, 2024 109.67 111.00 108.79 110.38 357,627 +1.03(+0.94%)
Oct 28, 2024 107.47 109.67 107.25 109.35 238,665 +1.57(+1.46%)
Oct 25, 2024 107.63 108.57 107.10 107.78 253,470 +1.27(+1.19%)
Oct 24, 2024 106.57 107.13 105.50 106.51 240,190 +0.17(+0.16%)
Oct 23, 2024 106.75 106.75 104.57 106.34 519,579 -1.20(-1.12%)
Oct 22, 2024 108.27 108.99 107.08 107.54 553,242 -0.41(-0.38%)
Oct 21, 2024 107.79 108.63 105.65 107.95 457,754 +0.49(+0.46%)
Oct 18, 2024 108.38 108.38 105.44 107.46 1,064,644 -0.10(-0.09%)
Oct 17, 2024 110.23 110.59 107.55 107.56 352,927 -1.79(-1.64%)
Oct 16, 2024 109.07 110.49 108.52 109.35 298,786 +1.43(+1.33%)
Oct 15, 2024 108.73 110.92 107.87 107.92 368,353 -2.75(-2.48%)
Oct 14, 2024 110.00 110.84 108.90 110.67 310,324 -0.01(-0.01%)
Oct 11, 2024 108.70 111.58 108.70 110.68 328,715 +1.38(+1.26%)
Oct 10, 2024 106.60 109.50 106.59 109.30 278,255 +2.35(+2.20%)
Oct 09, 2024 105.00 107.42 104.29 106.95 508,966 +1.30(+1.23%)
Oct 08, 2024 105.60 106.43 103.12 105.65 501,794 -1.99(-1.85%)
Oct 07, 2024 105.81 108.71 104.00 107.64 666,523 +3.07(+2.94%)
Oct 04, 2024 103.03 105.13 102.51 104.57 222,049 +2.45(+2.40%)
Oct 03, 2024 100.66 102.14 99.80 102.12 487,978 +0.76(+0.75%)
Oct 02, 2024 103.59 104.72 101.05 101.36 446,480 -1.63(-1.58%)
Oct 01, 2024 104.37 104.83 102.45 102.99 241,471 -1.66(-1.59%)
Sep 30, 2024 104.57 106.96 103.66 104.65 266,691 +0.32(+0.31%)
Sep 27, 2024 104.80 106.58 104.14 104.33 370,038 +0.20(+0.19%)
Sep 26, 2024 102.75 104.84 101.88 104.13 442,920 +3.29(+3.26%)
Sep 25, 2024 102.02 102.14 100.31 100.84 472,722 -1.52(-1.48%)
Sep 24, 2024 98.71 103.74 98.60 102.36 648,710 +5.65(+5.84%)
Sep 23, 2024 98.11 98.48 96.14 96.71 494,622 -0.62(-0.64%)
Sep 20, 2024 97.53 99.21 96.56 97.33 1,215,282 -0.37(-0.38%)
Sep 19, 2024 96.94 97.91 95.04 97.70 392,456 +3.37(+3.57%)
Sep 18, 2024 96.20 96.97 93.41 94.33 338,639 -1.40(-1.46%)
Sep 17, 2024 97.82 97.82 95.57 95.73 302,935 -1.31(-1.35%)
Sep 16, 2024 97.21 98.00 96.03 97.04 205,123 +0.63(+0.65%)
Sep 13, 2024 95.00 97.95 94.42 96.41 247,822 +2.78(+2.97%)
Sep 12, 2024 92.13 95.28 91.58 93.63 267,126 +2.48(+2.72%)
Sep 11, 2024 89.89 91.44 88.50 91.15 337,346 +1.47(+1.64%)
Sep 10, 2024 91.21 92.10 88.65 89.68 402,229 -1.53(-1.68%)
Sep 09, 2024 91.60 91.95 90.34 91.21 315,975 -0.19(-0.21%)
Sep 06, 2024 94.20 94.38 89.85 91.40 497,319 -1.84(-1.97%)
Sep 05, 2024 94.85 95.39 93.24 93.24 360,581 -1.41(-1.49%)
Sep 04, 2024 96.09 96.54 94.14 94.65 327,195 -1.06(-1.11%)
Sep 03, 2024 100.78 101.97 95.43 95.71 509,058 -6.57(-6.42%)
Aug 30, 2024 101.61 102.54 101.05 102.28 346,283 +0.92(+0.91%)
Aug 29, 2024 99.50 102.75 99.13 101.36 675,024 +2.62(+2.66%)
Aug 28, 2024 95.40 98.80 94.55 98.74 666,776 +2.94(+3.07%)
Aug 27, 2024 93.40 97.17 92.83 95.79 465,350 +2.48(+2.66%)
Aug 26, 2024 95.27 96.47 93.14 93.31 607,101 -1.33(-1.40%)
Aug 23, 2024 92.12 95.07 90.78 94.64 554,444 +3.43(+3.76%)
Aug 22, 2024 95.27 96.57 88.47 91.20 1,377,524 -4.10(-4.30%)
Aug 21, 2024 100.75 103.60 94.98 95.30 2,284,694 +0.81(+0.86%)
Aug 20, 2024 95.57 96.37 93.50 94.50 326,864 -1.08(-1.13%)
Aug 19, 2024 95.82 96.74 95.07 95.57 281,571 +0.00(+0.00%)
Aug 16, 2024 93.04 96.07 93.04 95.57 197,611 +2.13(+2.28%)
Aug 15, 2024 95.04 95.04 93.02 93.44 237,345 +0.56(+0.60%)
Aug 14, 2024 95.89 95.89 90.86 92.88 339,063 -2.48(-2.60%)
Aug 13, 2024 95.56 95.90 94.49 95.36 220,316 +0.11(+0.12%)
Aug 12, 2024 96.89 97.29 94.64 95.26 259,043 -0.59(-0.61%)
Aug 09, 2024 92.26 96.30 91.91 95.84 405,990 +3.61(+3.92%)
Aug 08, 2024 96.76 97.41 91.58 92.23 708,475 +4.00(+4.53%)
Aug 07, 2024 91.00 91.45 87.38 88.23 418,516 -1.05(-1.17%)
Aug 06, 2024 89.86 90.79 88.67 89.28 288,885 +0.33(+0.37%)
Aug 05, 2024 86.64 89.39 84.79 88.95 563,161 -2.89(-3.15%)
Aug 02, 2024 93.67 94.10 91.28 91.84 528,001 -4.81(-4.97%)
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.