Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Energy Inc (NY: CEIX )

128.02 +0.36 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.698 9.182 8.633 9.042 293,668 +0.36(+4.18%)
Mar 30, 2021 8.652 8.828 8.438 8.680 256,733 +0.02(+0.21%)
Mar 29, 2021 9.117 9.340 8.661 8.661 270,175 -0.58(-6.24%)
Mar 26, 2021 8.838 9.238 8.521 9.238 260,564 +0.60(+7.00%)
Mar 25, 2021 8.410 8.838 8.159 8.633 424,477 +0.01(+0.11%)
Mar 24, 2021 9.061 9.377 8.596 8.624 347,943 -0.21(-2.42%)
Mar 23, 2021 9.163 9.396 8.754 8.838 460,551 -0.55(-5.85%)
Mar 22, 2021 9.256 9.517 9.210 9.387 589,538 +0.07(+0.70%)
Mar 19, 2021 9.973 10.12 9.080 9.321 1,113,958 -0.59(-5.92%)
Mar 18, 2021 9.945 10.21 9.721 9.908 338,590 -0.21(-2.11%)
Mar 17, 2021 9.480 10.18 9.480 10.12 300,118 +0.47(+4.92%)
Mar 16, 2021 9.768 9.776 9.453 9.647 265,859 -0.17(-1.71%)
Mar 15, 2021 10.22 10.25 9.638 9.815 341,789 -0.67(-6.39%)
Mar 12, 2021 10.54 10.68 10.24 10.48 267,014 -0.07(-0.62%)
Mar 11, 2021 10.54 10.59 10.19 10.55 330,589 +0.09(+0.89%)
Mar 10, 2021 9.796 10.60 9.796 10.46 371,220 +0.63(+6.44%)
Mar 09, 2021 9.973 10.12 9.573 9.824 260,037 -0.04(-0.38%)
Mar 08, 2021 10.45 10.65 9.508 9.861 578,428 -0.59(-5.61%)
Mar 05, 2021 10.23 10.46 9.359 10.45 407,831 +0.48(+4.86%)
Mar 04, 2021 10.24 10.40 9.535 9.963 351,420 -0.30(-2.90%)
Mar 03, 2021 10.52 10.93 10.23 10.26 373,865 -0.27(-2.56%)
Mar 02, 2021 10.16 10.87 9.824 10.53 414,377 +0.31(+3.00%)
Mar 01, 2021 10.40 10.75 10.15 10.22 307,832 +0.17(+1.66%)
Feb 26, 2021 10.13 10.46 9.498 10.06 509,198 -0.19(-1.82%)
Feb 25, 2021 11.40 11.63 10.21 10.24 644,702 -1.09(-9.61%)
Feb 24, 2021 10.62 11.41 10.61 11.33 572,244 +0.80(+7.60%)
Feb 23, 2021 10.25 10.53 9.526 10.53 516,600 +0.05(+0.44%)
Feb 22, 2021 9.619 10.69 9.470 10.48 609,652 +0.67(+6.82%)
Feb 19, 2021 10.13 10.34 9.628 9.815 301,412 -0.20(-1.95%)
Feb 18, 2021 10.51 10.64 9.945 10.01 433,762 -0.56(-5.28%)
Feb 17, 2021 10.39 10.74 10.21 10.57 640,970 +0.27(+2.62%)
Feb 16, 2021 9.991 10.33 9.815 10.30 740,123 +0.54(+5.53%)
Feb 12, 2021 9.824 9.926 9.508 9.759 459,320 -0.10(-1.04%)
Feb 11, 2021 9.033 9.861 8.894 9.861 793,114 +0.88(+9.84%)
Feb 10, 2021 9.433 9.852 8.875 8.977 649,475 -0.20(-2.23%)
Feb 09, 2021 9.228 9.442 8.521 9.182 756,041 -0.12(-1.30%)
Feb 08, 2021 8.614 9.303 8.614 9.303 577,967 +0.80(+9.41%)
Feb 05, 2021 8.735 9.080 8.317 8.503 424,600 -0.11(-1.30%)
Feb 04, 2021 8.484 8.791 8.214 8.614 454,856 +0.13(+1.54%)
Feb 03, 2021 8.680 8.796 8.438 8.484 268,577 -0.12(-1.41%)
Feb 02, 2021 8.400 8.819 8.396 8.605 519,320 +0.43(+5.23%)
Feb 01, 2021 7.610 8.298 7.498 8.177 505,475 +0.62(+8.25%)
Jan 29, 2021 7.777 8.038 7.545 7.554 414,388 -0.36(-4.58%)
Jan 28, 2021 8.326 8.549 7.507 7.917 555,421 -0.35(-4.27%)
Jan 27, 2021 7.675 8.605 7.433 8.270 477,340 +0.49(+6.34%)
Jan 26, 2021 8.038 8.177 7.712 7.777 363,808 -0.23(-2.90%)
Jan 25, 2021 8.354 8.407 7.675 8.010 357,212 -0.34(-4.12%)
Jan 22, 2021 8.028 8.373 8.010 8.354 234,336 +0.09(+1.13%)
Jan 21, 2021 8.838 8.931 7.973 8.261 424,907 -0.60(-6.82%)
Jan 20, 2021 9.061 9.080 8.345 8.866 458,283 -0.10(-1.14%)
Jan 19, 2021 9.061 9.294 8.689 8.968 553,271 +0.10(+1.15%)
Jan 15, 2021 8.661 9.033 8.596 8.866 424,277 +0.01(+0.11%)
Jan 14, 2021 8.196 8.912 8.196 8.856 703,759 +0.73(+9.05%)
Jan 13, 2021 8.512 8.554 7.582 8.121 389,560 -0.36(-4.28%)
Jan 12, 2021 7.740 8.605 7.675 8.484 989,354 +0.91(+12.04%)
Jan 11, 2021 6.828 7.591 6.828 7.573 304,360 +0.54(+7.67%)
Jan 08, 2021 7.182 7.182 6.836 7.033 402,134 -0.11(-1.56%)
Jan 07, 2021 6.419 7.256 6.419 7.145 940,196 +0.81(+12.78%)
Jan 06, 2021 6.391 6.652 6.233 6.335 472,549 -0.03(-0.44%)
Jan 05, 2021 6.363 6.549 6.149 6.363 517,852 +0.06(+0.89%)
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.