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 )

83.89 +1.69 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 5.681 7.028 5.361 6.955 1,748,193 +1.46(+26.50%)
Apr 29, 2020 5.269 5.764 5.187 5.498 952,074 +0.35(+6.76%)
Apr 28, 2020 4.582 5.177 4.582 5.150 520,591 +0.59(+12.85%)
Apr 27, 2020 4.399 4.582 3.986 4.563 347,256 +0.20(+4.62%)
Apr 24, 2020 4.692 4.793 3.995 4.362 525,778 -0.24(-5.18%)
Apr 23, 2020 5.306 5.498 4.527 4.600 746,826 -0.71(-13.45%)
Apr 22, 2020 5.104 5.439 4.985 5.315 643,234 +0.41(+8.41%)
Apr 21, 2020 4.554 5.031 4.536 4.902 717,758 +0.17(+3.68%)
Apr 20, 2020 4.838 5.031 4.417 4.728 636,769 -0.06(-1.34%)
Apr 17, 2020 4.673 4.994 4.582 4.793 472,087 +0.33(+7.39%)
Apr 16, 2020 4.948 4.957 4.261 4.463 589,909 -0.52(-10.48%)
Apr 15, 2020 5.297 5.297 4.866 4.985 395,459 -0.49(-9.03%)
Apr 14, 2020 5.379 5.755 5.150 5.480 727,211 +0.25(+4.73%)
Apr 13, 2020 5.040 5.498 4.857 5.232 712,375 +0.20(+4.01%)
Apr 09, 2020 4.023 5.058 3.913 5.031 1,121,835 +1.09(+27.67%)
Apr 08, 2020 3.665 3.968 3.537 3.940 478,123 +0.31(+8.59%)
Apr 07, 2020 4.399 4.435 3.620 3.629 612,177 -0.55(-13.16%)
Apr 06, 2020 4.234 4.417 4.014 4.179 457,802 +0.13(+3.17%)
Apr 03, 2020 3.757 4.325 3.638 4.050 918,421 +0.32(+8.60%)
Apr 02, 2020 3.574 4.014 3.400 3.730 909,938 +0.20(+5.71%)
Apr 01, 2020 3.308 3.567 3.070 3.528 624,324 +0.15(+4.34%)
Mar 31, 2020 3.455 3.647 3.308 3.381 495,124 -0.07(-2.12%)
Mar 30, 2020 3.849 3.867 3.354 3.455 559,377 -0.45(-11.50%)
Mar 27, 2020 3.849 3.931 3.675 3.904 396,025 -0.05(-1.39%)
Mar 26, 2020 3.995 4.270 3.354 3.959 825,423 +0.04(+0.93%)
Mar 25, 2020 4.444 4.848 3.830 3.922 1,241,530 -0.49(-11.02%)
Mar 24, 2020 4.444 4.518 4.133 4.408 642,103 +0.37(+9.07%)
Mar 23, 2020 5.599 6.030 3.913 4.041 822,545 -1.81(-30.99%)
Mar 20, 2020 6.763 6.915 5.113 5.856 1,996,932 -0.94(-13.88%)
Mar 19, 2020 6.717 7.961 6.570 6.799 900,576 +0.14(+2.06%)
Mar 18, 2020 7.102 7.432 6.314 6.662 1,087,233 -0.93(-12.20%)
Mar 17, 2020 5.205 7.716 5.058 7.587 2,143,909 +2.53(+50.00%)
Mar 16, 2020 4.463 5.654 4.463 5.058 1,132,252 +0.05(+0.91%)
Mar 13, 2020 4.270 5.026 4.087 5.012 966,109 +0.91(+22.10%)
Mar 12, 2020 4.481 4.802 3.913 4.105 773,113 -0.77(-15.79%)
Mar 11, 2020 5.122 5.122 4.618 4.875 621,189 -0.27(-5.17%)
Mar 10, 2020 5.562 5.562 5.003 5.141 933,818 -0.05(-1.06%)
Mar 09, 2020 4.912 5.718 4.912 5.196 938,069 -0.59(-10.14%)
Mar 06, 2020 5.755 5.837 5.269 5.782 1,700,213 -0.02(-0.32%)
Mar 05, 2020 5.516 5.929 5.425 5.801 935,817 +0.22(+3.94%)
Mar 04, 2020 5.067 5.691 5.012 5.581 786,070 +0.57(+11.33%)
Mar 03, 2020 4.618 5.113 4.582 5.012 749,880 +0.42(+9.18%)
Mar 02, 2020 5.297 5.306 4.582 4.591 774,941 -0.62(-11.95%)
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%)
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.