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 )

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 6.606 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%)
Nov 02, 2020 3.527 3.802 3.390 3.683 311,474 +0.21(+6.07%)
Oct 30, 2020 3.518 3.573 3.417 3.472 322,320 -0.06(-1.81%)
Oct 29, 2020 3.710 3.793 3.527 3.536 421,207 -0.20(-5.39%)
Oct 28, 2020 4.004 4.059 3.674 3.738 459,186 -0.36(-8.72%)
Oct 27, 2020 4.480 4.489 4.086 4.095 352,223 -0.38(-8.59%)
Oct 26, 2020 4.242 4.480 4.169 4.480 388,601 +0.19(+4.49%)
Oct 23, 2020 4.086 4.407 3.985 4.288 461,704 +0.33(+8.33%)
Oct 22, 2020 3.866 3.976 3.820 3.958 133,409 +0.11(+2.86%)
Oct 21, 2020 3.756 4.022 3.756 3.848 203,842 +0.07(+1.94%)
Oct 20, 2020 3.710 3.820 3.646 3.775 240,379 +0.08(+2.23%)
Oct 19, 2020 3.775 3.857 3.683 3.692 218,433 -0.07(-1.95%)
Oct 16, 2020 3.848 3.864 3.665 3.765 224,958 -0.05(-1.44%)
Oct 15, 2020 3.866 4.014 3.775 3.820 327,007 +0.00(+0.00%)
Oct 14, 2020 3.958 3.976 3.784 3.820 183,508 -0.10(-2.57%)
Oct 13, 2020 3.967 3.967 3.756 3.921 304,663 -0.07(-1.83%)
Oct 12, 2020 4.013 4.169 3.940 3.994 317,333 +0.05(+1.40%)
Oct 09, 2020 4.068 4.123 3.839 3.940 208,367 -0.02(-0.46%)
Oct 08, 2020 3.811 3.967 3.729 3.958 188,381 +0.18(+4.85%)
Oct 07, 2020 3.866 3.903 3.683 3.775 324,396 -0.06(-1.67%)
Oct 06, 2020 4.059 4.196 3.820 3.839 248,376 -0.16(-4.12%)
Oct 05, 2020 4.114 4.196 3.967 4.004 150,891 -0.01(-0.23%)
Oct 02, 2020 3.720 4.059 3.710 4.013 315,771 +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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.