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 )

88.09 -2.44 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 5.387 5.424 5.039 5.387 374,384 -0.04(-0.68%)
Jul 30, 2020 5.332 5.470 5.085 5.424 211,053 -0.09(-1.66%)
Jul 29, 2020 5.021 5.515 4.984 5.515 434,808 +0.49(+9.85%)
Jul 28, 2020 5.039 5.131 4.819 5.021 218,317 -0.06(-1.26%)
Jul 27, 2020 4.920 5.149 4.847 5.085 218,033 +0.15(+2.97%)
Jul 24, 2020 5.140 5.213 4.929 4.938 248,316 -0.20(-3.92%)
Jul 23, 2020 4.984 5.396 4.920 5.140 395,585 +0.11(+2.19%)
Jul 22, 2020 5.039 5.195 5.002 5.030 212,870 -0.08(-1.61%)
Jul 21, 2020 5.131 5.378 5.002 5.112 286,904 +0.05(+0.90%)
Jul 20, 2020 5.369 5.470 5.002 5.066 341,269 -0.30(-5.63%)
Jul 17, 2020 5.259 5.579 5.259 5.369 399,926 +0.12(+2.27%)
Jul 16, 2020 5.112 5.277 4.984 5.250 224,426 +0.09(+1.78%)
Jul 15, 2020 5.259 5.268 4.984 5.158 394,908 +0.21(+4.26%)
Jul 14, 2020 4.792 5.222 4.700 4.947 372,145 +0.11(+2.27%)
Jul 13, 2020 5.030 5.131 4.792 4.837 283,688 -0.11(-2.22%)
Jul 10, 2020 4.700 4.984 4.590 4.947 296,342 +0.23(+4.85%)
Jul 09, 2020 4.856 4.938 4.498 4.718 424,622 -0.18(-3.74%)
Jul 08, 2020 4.718 4.920 4.617 4.902 313,240 +0.14(+2.88%)
Jul 07, 2020 4.847 5.011 4.737 4.764 445,030 -0.17(-3.53%)
Jul 06, 2020 4.902 5.186 4.691 4.938 398,128 +0.20(+4.26%)
Jul 02, 2020 4.727 4.839 4.627 4.737 304,310 +0.15(+3.19%)
Jul 01, 2020 4.645 4.833 4.526 4.590 409,786 -0.05(-1.18%)
Jun 30, 2020 4.810 4.837 4.581 4.645 802,077 -0.16(-3.43%)
Jun 29, 2020 4.672 5.039 4.672 4.810 396,806 +0.13(+2.74%)
Jun 26, 2020 5.011 5.011 4.645 4.682 633,943 -0.48(-9.24%)
Jun 25, 2020 4.782 5.360 4.663 5.158 772,514 +0.31(+6.43%)
Jun 24, 2020 5.002 5.131 4.745 4.847 688,060 -0.31(-6.04%)
Jun 23, 2020 5.231 5.378 4.892 5.158 910,842 +0.04(+0.72%)
Jun 22, 2020 5.497 5.726 5.103 5.121 913,064 -0.45(-8.06%)
Jun 19, 2020 5.634 5.909 5.433 5.570 2,074,070 -0.03(-0.49%)
Jun 18, 2020 5.928 6.074 5.552 5.598 808,732 -0.33(-5.56%)
Jun 17, 2020 6.770 6.770 5.900 5.928 849,983 -0.87(-12.80%)
Jun 16, 2020 6.761 7.000 6.477 6.798 479,401 +0.38(+5.85%)
Jun 15, 2020 6.129 6.569 5.873 6.422 497,593 -0.05(-0.85%)
Jun 12, 2020 7.073 7.256 6.138 6.477 615,606 -0.15(-2.21%)
Jun 11, 2020 7.668 7.668 6.523 6.624 571,322 -1.51(-18.58%)
Jun 10, 2020 8.594 8.612 8.126 8.136 575,355 -0.49(-5.73%)
Jun 09, 2020 8.713 9.116 8.355 8.630 619,885 -0.35(-3.88%)
Jun 08, 2020 7.824 9.061 7.824 8.978 1,118,181 +1.52(+20.39%)
Jun 05, 2020 6.935 7.668 6.935 7.458 699,106 +0.81(+12.12%)
Jun 04, 2020 6.056 6.688 5.882 6.651 413,204 +0.51(+8.36%)
Jun 03, 2020 6.074 6.505 6.056 6.138 386,968 +0.20(+3.40%)
Jun 02, 2020 6.221 6.331 5.891 5.937 458,328 -0.27(-4.42%)
Jun 01, 2020 6.202 6.432 6.157 6.212 231,518 -0.03(-0.44%)
May 29, 2020 6.890 6.954 6.157 6.239 634,053 -0.71(-10.28%)
May 28, 2020 6.780 7.073 6.450 6.954 536,964 +0.25(+3.69%)
May 27, 2020 6.551 6.761 6.239 6.706 375,143 +0.30(+4.72%)
May 26, 2020 6.596 6.610 6.193 6.404 461,322 +0.05(+0.87%)
May 22, 2020 6.331 6.459 6.065 6.349 236,855 -0.04(-0.57%)
May 21, 2020 6.633 6.770 6.257 6.386 418,771 -0.30(-4.52%)
May 20, 2020 6.322 6.871 6.262 6.688 415,366 +0.45(+7.20%)
May 19, 2020 6.285 6.578 5.955 6.239 347,956 -0.05(-0.87%)
May 18, 2020 5.653 6.441 5.579 6.294 529,948 +0.82(+15.08%)
May 15, 2020 5.809 6.010 5.442 5.470 809,129 -0.21(-3.71%)
May 14, 2020 5.625 5.891 5.323 5.680 453,750 -0.05(-0.96%)
May 13, 2020 6.367 6.477 5.662 5.735 707,923 -0.72(-11.21%)
May 12, 2020 6.725 6.899 6.413 6.459 537,392 -0.33(-4.86%)
May 11, 2020 5.918 6.871 5.776 6.789 692,913 +0.21(+3.20%)
May 08, 2020 5.488 6.707 5.488 6.578 668,544 +1.20(+22.32%)
May 07, 2020 5.689 5.946 5.332 5.378 258,281 -0.26(-4.55%)
May 06, 2020 6.074 6.267 5.589 5.634 300,300 -0.45(-7.38%)
May 05, 2020 6.661 6.963 6.019 6.083 582,242 -0.39(-6.08%)
May 04, 2020 6.147 6.606 5.983 6.477 417,233 +0.15(+2.32%)
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.