USX:CEIX - CONSOL Energy Inc CONSOL Energy Inc
Sector: Energy, Industry: Coal & Consumable Fuels
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 USD 18.29 16.8 16.9 17.4 17.4 -0.100 (-0.57%) 1,423,011
17 Jun 2021 USD 18.84 16.68 18.6 17.5 17.5 -1.160 (-6.22%) 561,296
16 Jun 2021 USD 18.93 17.9 18.18 18.66 18.66 +0.370 (+2.02%) 391,005
15 Jun 2021 USD 18.305 17.47 17.91 18.29 18.29 +0.510 (+2.87%) 452,582
14 Jun 2021 USD 18.08 17.45 17.83 17.78 17.78 +0.200 (+1.14%) 528,368
11 Jun 2021 USD 18.2 17.34 17.79 17.58 17.58 -0.260 (-1.46%) 413,361
10 Jun 2021 USD 18.25 16.89 17.11 17.84 17.84 +0.990 (+5.88%) 494,188
9 Jun 2021 USD 17.0899 16.57 16.9 16.85 16.85 -0.170 (-1.00%) 290,683
8 Jun 2021 USD 17.33 16.0 16.4 17.02 17.02 +0.580 (+3.53%) 311,521
7 Jun 2021 USD 17.33 16.43 16.7 16.44 16.44 -0.350 (-2.08%) 337,478
4 Jun 2021 USD 17.037 16.31 16.8 16.79 16.79 0.0 (0.0%) 527,200
3 Jun 2021 USD 16.9 15.89 16.27 16.79 16.79 +0.250 (+1.51%) 374,313
2 Jun 2021 USD 16.9 16.08 16.77 16.54 16.54 -0.300 (-1.78%) 294,624
1 Jun 2021 USD 17.0 15.45 15.56 16.84 16.84 +1.500 (+9.78%) 592,297
28 May 2021 USD 15.71 14.76 15.5 15.34 15.34 +0.030 (+0.20%) 355,238
27 May 2021 USD 15.48 13.79 13.99 15.31 15.31 +1.540 (+11.18%) 750,920
26 May 2021 USD 13.82 13.03 13.03 13.77 13.77 +0.770 (+5.92%) 348,662
25 May 2021 USD 13.71 12.96 13.69 13.0 13.0 -0.750 (-5.45%) 207,655
24 May 2021 USD 13.8 13.16 13.41 13.75 13.75 +0.410 (+3.07%) 220,438
21 May 2021 USD 13.87 13.19 13.65 13.34 13.34 -0.080 (-0.60%) 168,341
20 May 2021 USD 13.87 13.01 13.87 13.42 13.42 -0.300 (-2.19%) 249,564
19 May 2021 USD 13.9 13.26 13.75 13.72 13.72 -0.250 (-1.79%) 255,948
18 May 2021 USD 14.5 13.51 14.35 13.97 13.97 -0.270 (-1.90%) 385,590
17 May 2021 USD 14.5975 13.03 13.11 14.24 14.24 +1.090 (+8.29%) 597,661
14 May 2021 USD 13.4 13.03 13.32 13.15 13.15 -0.020 (-0.15%) 250,624
13 May 2021 USD 13.59 12.56 13.06 13.17 13.17 +0.070 (+0.53%) 326,245
12 May 2021 USD 14.1 12.891 13.72 13.1 13.1 -0.580 (-4.24%) 370,249
11 May 2021 USD 13.73 12.51 12.69 13.68 13.68 +0.440 (+3.32%) 342,182
10 May 2021 USD 14.11 12.84 13.4 13.24 13.24 -0.090 (-0.68%) 625,406
7 May 2021 USD 13.7059 12.57 12.86 13.33 13.33 +0.490 (+3.82%) 619,260