Skip to main content

Consol Energy Inc (NY: CEIX )

100.14 +0.16 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 99.49 101.56 99.36 100.14 249,284 +0.16(+0.16%)
Jul 18, 2024 102.33 102.49 98.48 99.98 383,634 -2.17(-2.12%)
Jul 17, 2024 106.78 107.77 102.13 102.15 396,924 -4.49(-4.21%)
Jul 16, 2024 105.60 107.09 102.00 106.64 534,784 +1.25(+1.19%)
Jul 15, 2024 102.50 107.28 101.79 105.39 645,838 +4.09(+4.04%)
Jul 12, 2024 102.00 102.70 100.25 101.30 291,905 +0.60(+0.60%)
Jul 11, 2024 100.05 101.28 98.19 100.70 353,620 +2.02(+2.05%)
Jul 10, 2024 99.93 100.58 97.92 98.68 341,733 -1.28(-1.28%)
Jul 09, 2024 100.65 103.07 99.90 99.96 319,488 -1.19(-1.18%)
Jul 08, 2024 101.27 102.39 100.79 101.15 266,509 -0.08(-0.08%)
Jul 05, 2024 102.58 102.58 99.47 101.23 289,014 -1.60(-1.56%)
Jul 03, 2024 103.22 107.39 102.30 102.83 246,698 -0.39(-0.38%)
Jul 02, 2024 106.42 107.59 102.97 103.22 377,265 -4.09(-3.81%)
Jul 01, 2024 103.87 107.59 103.18 107.31 561,663 +5.28(+5.17%)
Jun 28, 2024 97.58 102.62 97.58 102.03 744,289 +5.66(+5.87%)
Jun 27, 2024 101.50 102.28 96.36 96.37 412,226 -4.51(-4.47%)
Jun 26, 2024 99.59 101.50 99.20 100.88 440,605 +1.47(+1.48%)
Jun 25, 2024 99.98 99.98 98.43 99.41 357,416 -0.50(-0.50%)
Jun 24, 2024 97.36 100.97 97.18 99.91 378,166 +3.03(+3.13%)
Jun 21, 2024 97.77 97.94 95.92 96.88 1,929,540 -1.06(-1.08%)
Jun 20, 2024 97.56 100.03 96.39 97.94 321,809 +0.76(+0.78%)
Jun 18, 2024 95.65 97.38 95.11 97.18 242,829 +1.45(+1.51%)
Jun 17, 2024 96.58 97.19 94.78 95.73 327,648 -1.66(-1.70%)
Jun 14, 2024 98.79 99.97 96.96 97.39 221,982 -1.56(-1.58%)
Jun 13, 2024 98.29 98.97 96.31 98.95 269,903 +0.05(+0.05%)
Jun 12, 2024 98.50 100.64 97.05 98.90 270,728 +1.35(+1.38%)
Jun 11, 2024 96.68 97.86 95.61 97.55 265,860 -0.66(-0.67%)
Jun 10, 2024 97.56 98.23 93.78 98.21 343,269 -0.02(-0.02%)
Jun 07, 2024 99.09 99.56 97.23 98.23 233,212 -1.61(-1.61%)
Jun 06, 2024 98.09 100.96 97.67 99.84 288,675 +1.72(+1.75%)
Jun 05, 2024 99.02 99.06 96.17 98.12 346,381 -0.78(-0.79%)
Jun 04, 2024 104.37 104.50 97.15 98.90 741,081 -6.80(-6.43%)
Jun 03, 2024 103.70 107.94 102.70 105.70 528,116 +2.03(+1.96%)
May 31, 2024 100.00 104.18 99.05 103.67 750,616 +4.70(+4.75%)
May 30, 2024 95.41 99.37 94.92 98.97 515,702 +3.59(+3.76%)
May 29, 2024 97.44 97.70 95.28 95.38 250,150 -2.63(-2.68%)
May 28, 2024 97.50 99.16 97.01 98.01 342,417 +1.00(+1.03%)
May 24, 2024 96.41 97.68 95.53 97.01 246,321 +1.44(+1.51%)
May 23, 2024 97.09 98.34 94.91 95.57 320,088 -1.52(-1.57%)
May 22, 2024 97.25 98.48 95.65 97.09 375,725 -0.90(-0.92%)
May 21, 2024 93.69 98.03 93.19 97.99 399,983 +4.07(+4.33%)
May 20, 2024 91.50 94.31 90.21 93.92 544,231 +3.23(+3.56%)
May 17, 2024 88.66 90.73 87.83 90.69 354,928 +2.60(+2.95%)
May 16, 2024 90.63 91.35 88.04 88.09 397,503 -2.44(-2.70%)
May 15, 2024 87.50 90.61 86.86 90.53 372,727 +3.41(+3.91%)
May 14, 2024 87.93 88.47 86.33 87.12 386,751 +0.13(+0.15%)
May 13, 2024 87.18 88.62 85.82 86.99 261,742 +0.48(+0.55%)
May 10, 2024 88.08 88.30 85.27 86.51 357,528 -1.37(-1.56%)
May 09, 2024 86.07 88.04 85.03 87.88 416,986 +2.17(+2.53%)
May 08, 2024 85.85 86.85 83.37 85.71 368,079 -0.81(-0.94%)
May 07, 2024 82.04 89.23 82.04 86.52 690,741 +3.04(+3.64%)
May 06, 2024 83.90 85.42 83.45 83.48 377,734 -0.41(-0.49%)
May 03, 2024 83.09 84.36 82.42 83.89 324,803 +1.69(+2.06%)
May 02, 2024 82.29 84.40 81.44 82.20 362,076 +0.78(+0.96%)
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.