Indicators

Consol Energy Inc (NY: CEIX )

85.73 -0.42 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	86.04	86.68	84.30	85.73	260,270	-0.42(-0.49%)
Apr 25, 2024	83.64	86.86	82.63	86.15	454,668	+2.72(+3.26%)
Apr 24, 2024	84.43	84.65	82.31	83.43	301,515	-0.60(-0.71%)
Apr 23, 2024	83.14	84.17	81.95	84.03	258,847	-0.19(-0.23%)
Apr 22, 2024	83.67	85.19	82.73	84.22	257,187	+0.14(+0.17%)
Apr 19, 2024	83.45	84.84	83.45	84.08	291,624	+0.08(+0.10%)
Apr 18, 2024	85.60	86.37	83.20	84.00	292,734	-1.52(-1.78%)
Apr 17, 2024	89.40	89.50	85.48	85.52	478,821	-2.88(-3.26%)
Apr 16, 2024	84.69	88.59	83.40	88.40	523,131	+3.44(+4.05%)
Apr 15, 2024	84.00	85.77	83.09	84.96	418,883	+1.35(+1.61%)
Apr 12, 2024	84.09	84.09	82.08	83.61	321,093	+0.24(+0.29%)
Apr 11, 2024	84.00	85.27	81.97	83.37	503,502	-0.68(-0.81%)
Apr 10, 2024	80.99	84.14	80.91	84.05	332,597	+1.39(+1.68%)
Apr 09, 2024	83.79	84.08	81.19	82.66	268,001	-0.36(-0.43%)
Apr 08, 2024	82.45	84.08	81.56	83.02	380,015	+1.24(+1.52%)
Apr 05, 2024	81.40	83.30	80.94	81.78	367,834	+0.95(+1.18%)
Apr 04, 2024	84.58	84.62	80.70	80.83	595,066	-3.96(-4.67%)
Apr 03, 2024	83.00	86.40	82.80	84.79	520,660	+1.96(+2.37%)
Apr 02, 2024	83.41	83.63	81.63	82.83	543,501	+0.31(+0.38%)

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.