Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Consol Energy Inc (NY: CEIX )

86.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
Oct 01, 2020 4.050 4.078 3.711 3.775 370,843 -0.28(-7.00%)
Sep 30, 2020 4.114 4.344 4.014 4.059 437,512 -0.08(-1.99%)
Sep 29, 2020 4.261 4.316 3.986 4.142 569,297 -0.15(-3.42%)
Sep 28, 2020 4.078 4.344 3.931 4.289 398,187 +0.27(+6.85%)
Sep 25, 2020 4.289 4.371 3.986 4.014 412,612 -0.34(-7.79%)
Sep 24, 2020 4.417 4.499 4.197 4.353 243,994 +0.01(+0.21%)
Sep 23, 2020 4.783 4.930 4.279 4.344 354,960 -0.43(-9.02%)
Sep 22, 2020 4.838 4.902 4.692 4.774 236,901 -0.05(-1.14%)
Sep 21, 2020 5.058 5.104 4.582 4.829 410,805 -0.44(-8.35%)
Sep 18, 2020 4.875 5.507 4.857 5.269 1,048,174 +0.47(+9.73%)
Sep 17, 2020 4.893 5.104 4.756 4.802 298,239 -0.14(-2.78%)
Sep 16, 2020 4.710 4.948 4.646 4.939 279,129 +0.26(+5.48%)
Sep 15, 2020 4.453 4.756 4.334 4.683 287,243 +0.27(+6.24%)
Sep 14, 2020 4.234 4.463 4.087 4.408 288,273 +0.20(+4.79%)
Sep 11, 2020 4.289 4.316 4.096 4.206 289,953 -0.08(-1.92%)
Sep 10, 2020 4.142 4.495 4.032 4.289 783,939 +0.16(+4.00%)
Sep 09, 2020 4.050 4.188 3.849 4.124 707,387 +0.13(+3.21%)
Sep 08, 2020 4.215 4.215 3.849 3.995 790,537 -0.27(-6.44%)
Sep 04, 2020 4.609 4.628 4.078 4.270 664,589 -0.25(-5.48%)
Sep 03, 2020 4.563 4.701 4.444 4.518 365,090 -0.05(-1.00%)
Sep 02, 2020 4.692 4.692 4.371 4.563 508,421 -0.14(-2.92%)
Sep 01, 2020 4.765 4.848 4.545 4.701 461,327 -0.04(-0.77%)
Aug 31, 2020 4.902 4.976 4.710 4.738 322,371 -0.19(-3.90%)
Aug 28, 2020 4.948 5.132 4.655 4.930 358,812 +0.06(+1.32%)
Aug 27, 2020 4.728 4.916 4.665 4.866 345,655 +0.17(+3.71%)
Aug 26, 2020 4.600 4.765 4.563 4.692 201,432 +0.06(+1.39%)
Aug 25, 2020 4.728 4.848 4.518 4.628 301,483 +0.00(+0.00%)
Aug 24, 2020 4.637 4.692 4.490 4.628 545,929 +0.03(+0.60%)
Aug 21, 2020 4.609 4.699 4.545 4.600 366,124 -0.06(-1.38%)
Aug 20, 2020 4.673 4.747 4.508 4.664 351,021 -0.05(-1.17%)
Aug 19, 2020 5.022 5.022 4.673 4.719 303,690 -0.29(-5.85%)
Aug 18, 2020 5.232 5.232 4.912 5.012 280,930 -0.16(-3.19%)
Aug 17, 2020 5.067 5.196 5.038 5.177 218,751 +0.09(+1.80%)
Aug 14, 2020 4.921 5.168 4.848 5.086 255,795 +0.20(+4.13%)
Aug 13, 2020 5.031 5.141 4.875 4.884 205,791 -0.17(-3.44%)
Aug 12, 2020 5.251 5.260 4.908 5.058 253,069 -0.08(-1.60%)
Aug 11, 2020 5.113 5.452 5.086 5.141 416,111 +0.00(+0.00%)
Aug 10, 2020 4.802 5.205 4.628 5.141 395,588 +0.39(+8.30%)
Aug 07, 2020 4.747 4.793 4.490 4.747 324,873 +0.19(+4.23%)
Aug 06, 2020 4.683 4.724 4.495 4.554 491,126 -0.14(-2.93%)
Aug 05, 2020 5.177 5.242 4.673 4.692 450,268 -0.37(-7.25%)
Aug 04, 2020 5.232 5.388 5.022 5.058 380,402 -0.26(-4.83%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.