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 (%)
Mar 31, 2020 3.454 3.646 3.307 3.381 495,224 -0.07(-2.12%)
Mar 30, 2020 3.848 3.866 3.353 3.454 559,491 -0.45(-11.50%)
Mar 27, 2020 3.848 3.930 3.674 3.903 396,105 -0.05(-1.39%)
Mar 26, 2020 3.994 4.269 3.353 3.958 825,590 +0.04(+0.93%)
Mar 25, 2020 4.443 4.847 3.830 3.921 1,241,782 -0.49(-11.02%)
Mar 24, 2020 4.443 4.517 4.132 4.407 642,233 +0.37(+9.07%)
Mar 23, 2020 5.598 6.028 3.912 4.040 822,712 -1.81(-30.99%)
Mar 20, 2020 6.761 6.914 5.112 5.854 1,997,337 -0.94(-13.88%)
Mar 19, 2020 6.716 7.960 6.569 6.798 900,759 +0.14(+2.06%)
Mar 18, 2020 7.100 7.430 6.312 6.661 1,087,453 -0.93(-12.20%)
Mar 17, 2020 5.204 7.714 5.057 7.586 2,144,344 +2.53(+50.00%)
Mar 16, 2020 4.462 5.653 4.462 5.057 1,132,482 +0.05(+0.91%)
Mar 13, 2020 4.269 5.025 4.086 5.011 966,305 +0.91(+22.10%)
Mar 12, 2020 4.480 4.801 3.912 4.104 773,270 -0.77(-15.79%)
Mar 11, 2020 5.121 5.121 4.617 4.874 621,315 -0.27(-5.17%)
Mar 10, 2020 5.561 5.561 5.002 5.140 934,008 -0.05(-1.06%)
Mar 09, 2020 4.911 5.717 4.911 5.195 938,259 -0.59(-10.14%)
Mar 06, 2020 5.754 5.836 5.268 5.781 1,700,558 -0.02(-0.32%)
Mar 05, 2020 5.515 5.928 5.424 5.799 936,006 +0.22(+3.94%)
Mar 04, 2020 5.066 5.689 5.011 5.579 786,230 +0.57(+11.33%)
Mar 03, 2020 4.617 5.112 4.581 5.011 750,032 +0.42(+9.18%)
Mar 02, 2020 5.295 5.305 4.581 4.590 775,098 -0.62(-11.95%)
Feb 28, 2020 4.938 5.561 4.938 5.213 848,423 +0.09(+1.79%)
Feb 27, 2020 4.874 5.250 4.526 5.121 1,048,091 +0.04(+0.72%)
Feb 26, 2020 5.433 5.506 4.828 5.085 1,340,279 -0.37(-6.72%)
Feb 25, 2020 5.579 5.598 5.240 5.451 637,250 -0.13(-2.30%)
Feb 24, 2020 5.167 5.918 4.902 5.579 913,098 +0.19(+3.57%)
Feb 21, 2020 5.534 5.616 5.231 5.387 759,684 -0.15(-2.65%)
Feb 20, 2020 5.854 5.946 5.488 5.534 681,742 -0.30(-5.18%)
Feb 19, 2020 5.854 6.102 5.735 5.836 893,332 +0.15(+2.58%)
Feb 18, 2020 6.358 6.404 5.598 5.689 1,670,315 -0.76(-11.79%)
Feb 14, 2020 6.963 7.000 6.212 6.450 991,301 -0.51(-7.37%)
Feb 13, 2020 6.358 6.990 6.294 6.963 1,110,194 +0.57(+8.88%)
Feb 12, 2020 7.192 7.549 6.386 6.395 1,508,986 -0.80(-11.08%)
Feb 11, 2020 8.511 8.511 6.413 7.192 2,459,187 -1.58(-18.06%)
Feb 10, 2020 8.566 8.905 8.223 8.777 628,056 +0.17(+2.02%)
Feb 07, 2020 8.759 8.790 8.319 8.603 372,201 -0.30(-3.40%)
Feb 06, 2020 9.601 9.601 8.658 8.905 516,981 -0.56(-5.91%)
Feb 05, 2020 7.632 9.638 7.577 9.464 1,553,724 +1.99(+26.59%)
Feb 04, 2020 7.476 7.714 7.384 7.476 582,489 +0.04(+0.49%)
Feb 03, 2020 7.467 7.531 7.274 7.439 524,334 -0.01(-0.12%)
Jan 31, 2020 7.705 7.714 7.384 7.448 432,561 -0.31(-4.01%)
Jan 30, 2020 7.604 7.907 7.531 7.760 296,120 -0.01(-0.12%)
Jan 29, 2020 7.925 7.971 7.522 7.769 443,225 -0.10(-1.28%)
Jan 28, 2020 8.246 8.337 7.833 7.870 694,342 -0.33(-4.02%)
Jan 27, 2020 8.484 8.520 8.108 8.200 646,491 -0.57(-6.48%)
Jan 24, 2020 8.978 9.116 8.319 8.768 741,784 -0.25(-2.74%)
Jan 23, 2020 9.043 9.084 8.704 9.015 441,309 -0.15(-1.60%)
Jan 22, 2020 9.537 9.537 8.969 9.162 492,277 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.345 9.537 820,081 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,859 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,321 -0.31(-2.88%)
Jan 15, 2020 10.88 11.00 10.57 10.83 384,971 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.67 10.94 359,821 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,928 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,946 -0.40(-3.67%)
Jan 09, 2020 11.31 11.51 10.76 10.99 666,734 -0.38(-3.38%)
Jan 08, 2020 12.39 12.42 11.38 11.38 486,757 -0.99(-8.00%)
Jan 07, 2020 12.83 12.85 12.29 12.37 309,473 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.75 12.76 427,765 -0.50(-3.80%)
Jan 03, 2020 13.38 13.85 13.08 13.27 490,193 -0.17(-1.30%)
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.