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 )

81.42 -1.34 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Feb 26, 2021 9.977 10.30 9.354 9.904 517,044 -0.18(-1.82%)
Feb 25, 2021 11.22 11.45 10.05 10.09 654,636 -1.07(-9.61%)
Feb 24, 2021 10.46 11.23 10.44 11.16 581,061 +0.79(+7.60%)
Feb 23, 2021 10.10 10.37 9.382 10.37 524,560 +0.05(+0.44%)
Feb 22, 2021 9.473 10.53 9.327 10.33 619,045 +0.66(+6.82%)
Feb 19, 2021 9.977 10.19 9.482 9.666 306,056 -0.19(-1.95%)
Feb 18, 2021 10.35 10.48 9.794 9.858 440,445 -0.55(-5.28%)
Feb 17, 2021 10.23 10.57 10.06 10.41 650,846 +0.27(+2.62%)
Feb 16, 2021 9.840 10.17 9.666 10.14 751,528 +0.53(+5.53%)
Feb 12, 2021 9.675 9.776 9.363 9.611 466,398 -0.10(-1.04%)
Feb 11, 2021 8.896 9.711 8.759 9.711 805,335 +0.87(+9.84%)
Feb 10, 2021 9.290 9.702 8.740 8.841 659,482 -0.20(-2.23%)
Feb 09, 2021 9.088 9.299 8.392 9.043 767,690 -0.12(-1.30%)
Feb 08, 2021 8.484 9.162 8.484 9.162 586,872 +0.79(+9.41%)
Feb 05, 2021 8.603 8.942 8.191 8.374 431,142 -0.11(-1.30%)
Feb 04, 2021 8.355 8.658 8.090 8.484 461,865 +0.13(+1.54%)
Feb 03, 2021 8.548 8.662 8.310 8.355 272,715 -0.12(-1.41%)
Feb 02, 2021 8.273 8.685 8.269 8.475 527,322 +0.42(+5.23%)
Feb 01, 2021 7.494 8.172 7.384 8.053 513,264 +0.61(+8.25%)
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%)
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.