Consol Energy Inc (NY: CEIX )

110.92 +1.26 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.41 31.82 31.22 31.53 266,694 +0.03(+0.09%)
Apr 29, 2019 31.64 31.91 31.47 31.50 120,747 -0.20(-0.62%)
Apr 26, 2019 31.16 31.73 30.74 31.70 112,568 +0.69(+2.22%)
Apr 25, 2019 31.80 31.93 30.94 31.01 229,926 -0.94(-2.94%)
Apr 24, 2019 31.88 32.19 31.56 31.95 231,059 +0.00(+0.00%)
Apr 23, 2019 31.45 32.19 31.06 31.95 293,453 +0.48(+1.54%)
Apr 22, 2019 30.92 31.86 30.82 31.47 172,298 +0.56(+1.81%)
Apr 18, 2019 30.94 31.29 30.68 30.91 366,305 -0.38(-1.22%)
Apr 17, 2019 32.06 32.16 31.23 31.29 423,582 -0.69(-2.15%)
Apr 16, 2019 31.32 32.24 31.04 31.98 332,614 +0.61(+1.96%)
Apr 15, 2019 31.72 31.82 31.18 31.36 281,068 -0.35(-1.11%)
Apr 12, 2019 31.42 31.87 31.07 31.72 250,833 +0.34(+1.10%)
Apr 11, 2019 31.69 31.98 30.96 31.37 348,944 -0.30(-0.94%)
Apr 10, 2019 31.23 31.93 30.95 31.67 295,859 +0.58(+1.85%)
Apr 09, 2019 31.08 31.56 30.85 31.09 327,852 -0.08(-0.27%)
Apr 08, 2019 31.11 31.55 30.87 31.18 374,747 +0.06(+0.18%)
Apr 05, 2019 31.13 31.49 30.86 31.12 485,217 +0.17(+0.54%)
Apr 04, 2019 30.26 30.96 30.00 30.95 318,945 +0.64(+2.12%)
Apr 03, 2019 31.14 31.29 30.00 30.31 402,188 -0.64(-2.07%)
Apr 02, 2019 31.74 31.78 30.52 30.95 361,708 -0.84(-2.63%)
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.