Skip to main content

Consol Energy Inc (NY: CEIX )

102.28 +0.92 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 101.61 101.61 101.05 102.28 346,283 +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%)
Aug 01, 2024 101.73 101.83 94.41 96.65 462,567 -2.91(-2.93%)
Jul 31, 2024 98.67 100.83 97.94 99.56 241,838 +2.90(+3.00%)
Jul 30, 2024 97.02 97.56 95.81 96.66 211,105 -0.77(-0.79%)
Jul 29, 2024 98.66 100.94 95.56 97.43 267,268 -1.02(-1.03%)
Jul 26, 2024 96.82 98.90 96.31 98.45 201,459 +2.58(+2.70%)
Jul 25, 2024 96.91 97.73 92.87 95.86 359,936 -1.05(-1.08%)
Jul 24, 2024 98.75 100.32 96.86 96.91 353,966 -2.42(-2.44%)
Jul 23, 2024 98.58 99.60 96.38 99.33 261,402 +0.42(+0.42%)
Jul 22, 2024 100.55 100.55 98.84 98.92 291,856 -0.98(-0.98%)
Jul 19, 2024 99.25 101.31 99.12 99.89 249,905 +0.16(+0.16%)
Jul 18, 2024 102.08 102.23 98.24 99.73 384,580 -2.17(-2.12%)
Jul 17, 2024 106.52 107.50 101.88 101.90 397,903 -4.48(-4.21%)
Jul 16, 2024 105.34 106.83 101.75 106.38 536,103 +1.25(+1.19%)
Jul 15, 2024 102.25 107.01 101.54 105.13 647,430 +4.08(+4.04%)
Jul 12, 2024 101.75 102.45 100.00 101.05 292,624 +0.60(+0.60%)
Jul 11, 2024 99.80 101.03 97.95 100.45 354,492 +2.01(+2.05%)
Jul 10, 2024 99.68 100.33 97.68 98.44 342,575 -1.28(-1.28%)
Jul 09, 2024 100.40 102.82 99.65 99.71 320,276 -1.19(-1.18%)
Jul 08, 2024 101.02 102.14 100.54 100.90 267,166 -0.08(-0.08%)
Jul 05, 2024 102.33 102.33 99.23 100.98 289,726 -1.60(-1.56%)
Jul 03, 2024 102.97 107.13 102.05 102.58 247,306 -0.39(-0.38%)
Jul 02, 2024 106.16 107.33 102.72 102.97 378,195 -4.08(-3.81%)
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.