CEIX

CONSOL Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CONSOL Energy Inc CEIX NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.19 -3.44% 5.33 5.32 5.61 5.49 5.52 16:08:21
more quote information »

CEIX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.115.954.905.36344,6820.224.31%
1 Month5.586.094.905.55300,154-0.25-4.48%
3 Months7.249.98934.906.31450,059-1.91-26.38%
6 Months6.949.98933.355.98609,294-1.61-23.2%
1 Year17.1819.203.358.83512,340-11.85-68.98%
3 Years21.4548.123.3521.91404,551-16.12-75.15%
5 Years21.4548.123.3521.91404,551-16.12-75.15%

CEIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 5.52 -0.09 -1.6% 5.73 5.74 5.356 231,852
Aug 11 2020 5.61 0.00 0.0% 5.58 5.95 5.55 381,306
Aug 10 2020 5.61 0.43 8.3% 5.24 5.68 5.05 362,506
Aug 07 2020 5.18 0.21 4.23% 5.18 5.23 4.90 297,702
Aug 06 2020 4.97 -0.15 -2.93% 5.11 5.48 4.905 450,046
Aug 05 2020 5.12 -0.40 -7.25% 5.65 5.72 5.10 412,605
Aug 04 2020 5.52 -0.28 -4.83% 5.71 5.88 5.48 348,334
Aug 03 2020 5.80 -0.08 -1.36% 5.80 5.97 5.675 253,402
Jul 31 2020 5.88 -0.04 -0.68% 5.88 5.92 5.50 343,069
Jul 30 2020 5.92 -0.10 -1.66% 5.82 5.97 5.55 193,361
Jul 29 2020 6.02 0.54 9.85% 5.48 6.02 5.44 396,507
Jul 28 2020 5.48 -0.07 -1.26% 5.50 5.60 5.26 200,016
Jul 27 2020 5.55 0.16 2.97% 5.37 5.62 5.2906 199,756
Jul 24 2020 5.39 -0.22 -3.92% 5.61 5.69 5.38 227,557
Jul 23 2020 5.61 0.12 2.19% 5.44 5.89 5.37 362,423
Jul 22 2020 5.49 -0.09 -1.61% 5.50 5.67 5.46 195,025
Jul 21 2020 5.58 0.05 0.9% 5.60 5.87 5.4603 262,853
Jul 20 2020 5.53 -0.33 -5.63% 5.86 5.97 5.46 312,661
Jul 17 2020 5.86 0.13 2.27% 5.74 6.09 5.74 366,483
Jul 16 2020 5.73 0.10 1.78% 5.58 5.76 5.44 205,612
Jul 15 2020 5.63 0.42 8.06% 5.74 5.76 5.44 361,803
Jul 14 2020 5.21 -0.07 -1.33% 5.23 5.70 5.13 340,948
Jul 13 2020 5.28 -0.12 -2.22% 5.49 5.60 5.23 259,907
See More Historical Prices »
Your Recent History
NYSE
CEIX
CONSOL Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 20:35:44