Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Consol Energy Inc (NY: CEIX )

97.01 +1.44 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 7.659 7.916 7.430 7.439 420,773 -0.36(-4.58%)
Jan 28, 2021 8.200 8.420 7.393 7.797 563,979 -0.35(-4.27%)
Jan 27, 2021 7.558 8.475 7.320 8.145 484,695 +0.49(+6.34%)
Jan 26, 2021 7.916 8.053 7.595 7.659 369,414 -0.23(-2.90%)
Jan 25, 2021 8.227 8.279 7.558 7.888 362,716 -0.34(-4.12%)
Jan 22, 2021 7.907 8.246 7.888 8.227 237,947 +0.09(+1.13%)
Jan 21, 2021 8.704 8.795 7.852 8.136 431,455 -0.60(-6.82%)
Jan 20, 2021 8.923 8.942 8.218 8.731 465,345 -0.10(-1.14%)
Jan 19, 2021 8.923 9.153 8.557 8.832 561,796 +0.10(+1.15%)
Jan 15, 2021 8.530 8.896 8.465 8.731 430,815 +0.01(+0.11%)
Jan 14, 2021 8.071 8.777 8.071 8.722 714,603 +0.72(+9.05%)
Jan 13, 2021 8.383 8.424 7.467 7.998 395,563 -0.36(-4.28%)
Jan 12, 2021 7.623 8.475 7.558 8.355 1,004,599 +0.90(+12.04%)
Jan 11, 2021 6.725 7.476 6.725 7.458 309,049 +0.53(+7.67%)
Jan 08, 2021 7.073 7.073 6.732 6.926 408,330 -0.11(-1.56%)
Jan 07, 2021 6.322 7.146 6.322 7.036 954,683 +0.80(+12.78%)
Jan 06, 2021 6.294 6.551 6.138 6.239 479,830 -0.03(-0.44%)
Jan 05, 2021 6.267 6.450 6.056 6.267 525,831 +0.05(+0.88%)
Jan 04, 2021 6.615 6.725 5.964 6.212 811,953 -0.39(-5.96%)
Dec 31, 2020 6.606 6.606 6.606 1,434,394 +0.39(+6.34%)
Dec 30, 2020 5.955 6.615 5.955 6.212 1,434,394 +0.27(+4.47%)
Dec 29, 2020 6.340 6.340 5.882 5.946 248,390 -0.33(-5.26%)
Dec 28, 2020 6.083 6.294 5.955 6.276 521,566 +0.24(+3.95%)
Dec 24, 2020 6.184 6.193 5.946 6.038 181,953 -0.15(-2.37%)
Dec 23, 2020 6.303 6.477 6.093 6.184 559,512 -0.07(-1.17%)
Dec 22, 2020 6.990 6.990 6.212 6.257 629,728 -0.70(-10.01%)
Dec 21, 2020 6.761 7.054 6.560 6.954 523,807 -0.19(-2.69%)
Dec 18, 2020 7.238 7.458 7.091 7.146 1,230,776 -0.15(-2.01%)
Dec 17, 2020 7.091 7.513 6.697 7.293 549,554 +0.26(+3.65%)
Dec 16, 2020 6.532 7.064 6.432 7.036 669,316 +0.53(+8.17%)
Dec 15, 2020 6.340 6.642 6.295 6.505 416,748 +0.23(+3.65%)
Dec 14, 2020 6.129 6.532 6.083 6.276 691,651 +0.31(+5.22%)
Dec 11, 2020 6.230 6.230 5.937 5.964 429,614 -0.26(-4.12%)
Dec 10, 2020 5.497 6.386 5.396 6.221 855,023 +0.70(+12.60%)
Dec 09, 2020 5.680 6.083 5.515 5.524 851,530 -0.07(-1.31%)
Dec 08, 2020 5.314 5.818 5.204 5.598 661,078 +0.24(+4.44%)
Dec 07, 2020 5.195 5.433 5.094 5.360 326,618 +0.11(+2.09%)
Dec 04, 2020 5.314 5.350 5.066 5.250 296,670 +0.02(+0.35%)
Dec 03, 2020 5.149 5.360 5.042 5.231 387,426 +0.09(+1.78%)
Dec 02, 2020 4.782 5.176 4.682 5.140 391,534 +0.36(+7.47%)
Dec 01, 2020 4.966 5.057 4.682 4.782 518,563 -0.06(-1.32%)
Nov 30, 2020 5.121 5.250 4.828 4.847 709,799 -0.36(-6.87%)
Nov 27, 2020 5.506 5.506 5.112 5.204 447,842 -0.31(-5.65%)
Nov 25, 2020 5.369 5.644 5.108 5.515 474,693 +0.08(+1.52%)
Nov 24, 2020 5.103 5.561 5.011 5.433 744,746 +0.45(+9.01%)
Nov 23, 2020 4.792 5.021 4.617 4.984 547,894 +0.29(+6.25%)
Nov 20, 2020 4.627 4.746 4.553 4.691 187,410 +0.01(+0.20%)
Nov 19, 2020 4.526 4.727 4.388 4.682 283,016 +0.14(+3.02%)
Nov 18, 2020 4.498 4.920 4.440 4.544 463,200 +0.05(+1.02%)
Nov 17, 2020 4.379 4.625 4.242 4.498 425,328 +0.12(+2.72%)
Nov 16, 2020 4.269 4.526 4.159 4.379 644,082 +0.27(+6.46%)
Nov 13, 2020 4.031 4.196 4.004 4.114 161,323 +0.13(+3.22%)
Nov 12, 2020 4.288 4.288 3.894 3.985 277,496 -0.29(-6.85%)
Nov 11, 2020 4.068 4.297 4.004 4.279 292,281 +0.21(+5.18%)
Nov 10, 2020 4.178 4.233 3.976 4.068 297,823 -0.02(-0.45%)
Nov 09, 2020 4.059 4.388 3.967 4.086 587,903 +0.38(+10.40%)
Nov 06, 2020 3.793 3.857 3.559 3.701 419,791 -0.06(-1.70%)
Nov 05, 2020 3.445 3.866 3.353 3.765 689,154 +0.32(+9.31%)
Nov 04, 2020 3.628 3.628 3.390 3.445 624,159 -0.26(-6.93%)
Nov 03, 2020 3.765 3.848 3.573 3.701 396,055 +0.02(+0.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.