Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consol Energy Inc (NY: CEIX )

90.69 +2.60 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.607 6.607 6.607 1,434,103 +0.39(+6.34%)
Dec 30, 2020 5.956 6.616 5.956 6.213 1,434,103 +0.27(+4.47%)
Dec 29, 2020 6.341 6.341 5.883 5.947 248,340 -0.33(-5.26%)
Dec 28, 2020 6.085 6.295 5.956 6.277 521,460 +0.24(+3.95%)
Dec 24, 2020 6.185 6.195 5.947 6.039 181,916 -0.15(-2.37%)
Dec 23, 2020 6.305 6.479 6.094 6.185 559,398 -0.07(-1.17%)
Dec 22, 2020 6.992 6.992 6.213 6.259 629,600 -0.70(-10.01%)
Dec 21, 2020 6.763 7.056 6.561 6.955 523,700 -0.19(-2.69%)
Dec 18, 2020 7.239 7.459 7.093 7.148 1,230,527 -0.15(-2.01%)
Dec 17, 2020 7.093 7.514 6.699 7.294 549,442 +0.26(+3.65%)
Dec 16, 2020 6.534 7.065 6.433 7.038 669,180 +0.53(+8.17%)
Dec 15, 2020 6.341 6.644 6.297 6.506 416,663 +0.23(+3.65%)
Dec 14, 2020 6.130 6.534 6.085 6.277 691,511 +0.31(+5.22%)
Dec 11, 2020 6.231 6.231 5.938 5.965 429,527 -0.26(-4.12%)
Dec 10, 2020 5.498 6.387 5.397 6.222 854,849 +0.70(+12.60%)
Dec 09, 2020 5.681 6.085 5.516 5.526 851,357 -0.07(-1.31%)
Dec 08, 2020 5.315 5.819 5.205 5.599 660,944 +0.24(+4.44%)
Dec 07, 2020 5.196 5.434 5.095 5.361 326,552 +0.11(+2.09%)
Dec 04, 2020 5.315 5.352 5.067 5.251 296,609 +0.02(+0.35%)
Dec 03, 2020 5.150 5.361 5.043 5.232 387,347 +0.09(+1.78%)
Dec 02, 2020 4.783 5.177 4.683 5.141 391,455 +0.36(+7.47%)
Dec 01, 2020 4.967 5.058 4.683 4.783 518,458 -0.06(-1.32%)
Nov 30, 2020 5.122 5.251 4.829 4.848 709,655 -0.36(-6.87%)
Nov 27, 2020 5.507 5.507 5.113 5.205 447,752 -0.31(-5.65%)
Nov 25, 2020 5.370 5.645 5.109 5.516 474,597 +0.08(+1.52%)
Nov 24, 2020 5.104 5.562 5.012 5.434 744,595 +0.45(+9.01%)
Nov 23, 2020 4.793 5.022 4.618 4.985 547,783 +0.29(+6.25%)
Nov 20, 2020 4.628 4.747 4.554 4.692 187,372 +0.01(+0.20%)
Nov 19, 2020 4.527 4.728 4.389 4.683 282,959 +0.14(+3.02%)
Nov 18, 2020 4.499 4.921 4.441 4.545 463,106 +0.05(+1.02%)
Nov 17, 2020 4.380 4.626 4.243 4.499 425,242 +0.12(+2.72%)
Nov 16, 2020 4.270 4.527 4.160 4.380 643,952 +0.27(+6.46%)
Nov 13, 2020 4.032 4.197 4.004 4.114 161,291 +0.13(+3.22%)
Nov 12, 2020 4.289 4.289 3.895 3.986 277,440 -0.29(-6.85%)
Nov 11, 2020 4.069 4.298 4.004 4.279 292,221 +0.21(+5.18%)
Nov 10, 2020 4.179 4.234 3.977 4.069 297,763 -0.02(-0.45%)
Nov 09, 2020 4.059 4.389 3.968 4.087 587,784 +0.38(+10.40%)
Nov 06, 2020 3.794 3.858 3.560 3.702 419,706 -0.06(-1.70%)
Nov 05, 2020 3.446 3.867 3.354 3.766 689,014 +0.32(+9.31%)
Nov 04, 2020 3.629 3.629 3.391 3.446 624,033 -0.26(-6.93%)
Nov 03, 2020 3.766 3.849 3.574 3.702 395,975 +0.02(+0.50%)
Nov 02, 2020 3.528 3.803 3.391 3.684 311,410 +0.21(+6.07%)
Oct 30, 2020 3.519 3.574 3.418 3.473 322,254 -0.06(-1.81%)
Oct 29, 2020 3.711 3.794 3.528 3.537 421,121 -0.20(-5.39%)
Oct 28, 2020 4.004 4.059 3.675 3.739 459,093 -0.36(-8.72%)
Oct 27, 2020 4.481 4.490 4.087 4.096 352,151 -0.38(-8.59%)
Oct 26, 2020 4.243 4.481 4.169 4.481 388,522 +0.19(+4.49%)
Oct 23, 2020 4.087 4.408 3.986 4.289 461,611 +0.33(+8.33%)
Oct 22, 2020 3.867 3.977 3.821 3.959 133,382 +0.11(+2.86%)
Oct 21, 2020 3.757 4.023 3.757 3.849 203,800 +0.07(+1.94%)
Oct 20, 2020 3.711 3.821 3.647 3.775 240,330 +0.08(+2.23%)
Oct 19, 2020 3.775 3.858 3.684 3.693 218,389 -0.07(-1.95%)
Oct 16, 2020 3.849 3.864 3.665 3.766 224,912 -0.05(-1.44%)
Oct 15, 2020 3.867 4.015 3.775 3.821 326,940 +0.00(+0.00%)
Oct 14, 2020 3.959 3.977 3.785 3.821 183,471 -0.10(-2.57%)
Oct 13, 2020 3.968 3.968 3.757 3.922 304,601 -0.07(-1.83%)
Oct 12, 2020 4.014 4.169 3.940 3.995 317,268 +0.05(+1.40%)
Oct 09, 2020 4.069 4.124 3.840 3.940 208,325 -0.02(-0.46%)
Oct 08, 2020 3.812 3.968 3.730 3.959 188,342 +0.18(+4.85%)
Oct 07, 2020 3.867 3.904 3.684 3.775 324,330 -0.06(-1.67%)
Oct 06, 2020 4.059 4.197 3.821 3.840 248,326 -0.16(-4.12%)
Oct 05, 2020 4.114 4.197 3.968 4.004 150,860 -0.01(-0.23%)
Oct 02, 2020 3.720 4.059 3.711 4.014 315,707 +0.24(+6.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.