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 )

85.73 -0.42 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2020 4.939 5.562 4.939 5.214 848,251 +0.09(+1.79%)
Feb 27, 2020 4.875 5.251 4.527 5.122 1,047,878 +0.04(+0.72%)
Feb 26, 2020 5.434 5.507 4.829 5.086 1,340,007 -0.37(-6.72%)
Feb 25, 2020 5.581 5.599 5.242 5.452 637,120 -0.13(-2.30%)
Feb 24, 2020 5.168 5.920 4.902 5.581 912,913 +0.19(+3.57%)
Feb 21, 2020 5.535 5.617 5.232 5.388 759,530 -0.15(-2.65%)
Feb 20, 2020 5.856 5.947 5.489 5.535 681,604 -0.30(-5.18%)
Feb 19, 2020 5.856 6.103 5.736 5.837 893,151 +0.15(+2.58%)
Feb 18, 2020 6.360 6.405 5.599 5.691 1,669,976 -0.76(-11.79%)
Feb 14, 2020 6.964 7.001 6.213 6.451 991,100 -0.51(-7.37%)
Feb 13, 2020 6.360 6.992 6.295 6.964 1,109,969 +0.57(+8.88%)
Feb 12, 2020 7.193 7.551 6.387 6.396 1,508,680 -0.80(-11.08%)
Feb 11, 2020 8.513 8.513 6.415 7.193 2,458,688 -1.59(-18.06%)
Feb 10, 2020 8.568 8.907 8.224 8.779 627,928 +0.17(+2.02%)
Feb 07, 2020 8.760 8.792 8.321 8.605 372,126 -0.30(-3.39%)
Feb 06, 2020 9.603 9.603 8.660 8.907 516,876 -0.56(-5.91%)
Feb 05, 2020 7.633 9.640 7.578 9.466 1,553,409 +1.99(+26.59%)
Feb 04, 2020 7.477 7.716 7.386 7.477 582,371 +0.04(+0.49%)
Feb 03, 2020 7.468 7.532 7.276 7.441 524,227 -0.01(-0.12%)
Jan 31, 2020 7.707 7.716 7.386 7.450 432,474 -0.31(-4.01%)
Jan 30, 2020 7.606 7.908 7.532 7.762 296,060 -0.01(-0.12%)
Jan 29, 2020 7.926 7.972 7.523 7.771 443,135 -0.10(-1.28%)
Jan 28, 2020 8.247 8.339 7.835 7.871 694,201 -0.33(-4.02%)
Jan 27, 2020 8.485 8.522 8.110 8.201 646,360 -0.57(-6.48%)
Jan 24, 2020 8.980 9.118 8.321 8.770 741,633 -0.25(-2.74%)
Jan 23, 2020 9.044 9.086 8.705 9.017 441,219 -0.15(-1.60%)
Jan 22, 2020 9.539 9.539 8.971 9.164 492,178 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.347 9.539 819,915 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,762 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,237 -0.31(-2.88%)
Jan 15, 2020 10.89 11.01 10.57 10.83 384,893 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.68 10.94 359,748 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,855 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,843 -0.40(-3.67%)
Jan 09, 2020 11.32 11.51 10.76 11.00 666,599 -0.38(-3.38%)
Jan 08, 2020 12.39 12.43 11.38 11.38 486,658 -0.99(-8.00%)
Jan 07, 2020 12.83 12.86 12.29 12.37 309,410 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.76 12.76 427,679 -0.50(-3.80%)
Jan 03, 2020 13.38 13.86 13.09 13.27 490,093 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.31 13.44 577,707 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.30 819,987 +0.04(+0.28%)
Dec 30, 2019 13.64 13.75 13.21 13.26 340,658 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,561 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.63 265,057 +0.04(+0.27%)
Dec 24, 2019 13.52 13.70 13.40 13.59 142,739 +0.07(+0.54%)
Dec 23, 2019 13.40 13.63 13.17 13.52 270,623 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.18 13.36 1,299,823 +0.05(+0.41%)
Dec 19, 2019 13.61 13.74 13.24 13.31 496,365 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,618 +0.20(+1.50%)
Dec 17, 2019 13.39 13.64 13.19 13.41 568,596 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.41 632,906 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.41 12.46 367,652 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,370 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,320 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,421 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,560 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,585 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.55 11.72 299,344 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.67 248,375 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.23 11.65 332,553 +0.10(+0.87%)
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.