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 26, 2021 9.979 10.31 9.356 9.906 516,939 -0.18(-1.82%)
Feb 25, 2021 11.23 11.45 10.05 10.09 654,503 -1.07(-9.61%)
Feb 24, 2021 10.46 11.23 10.45 11.16 580,943 +0.79(+7.60%)
Feb 23, 2021 10.10 10.37 9.383 10.37 524,453 +0.05(+0.44%)
Feb 22, 2021 9.475 10.53 9.329 10.33 618,920 +0.66(+6.82%)
Feb 19, 2021 9.979 10.19 9.484 9.668 305,994 -0.19(-1.95%)
Feb 18, 2021 10.35 10.48 9.796 9.860 440,356 -0.55(-5.28%)
Feb 17, 2021 10.24 10.57 10.06 10.41 650,714 +0.27(+2.62%)
Feb 16, 2021 9.842 10.17 9.668 10.14 751,375 +0.53(+5.53%)
Feb 12, 2021 9.677 9.778 9.365 9.613 466,303 -0.10(-1.04%)
Feb 11, 2021 8.898 9.713 8.760 9.713 805,172 +0.87(+9.84%)
Feb 10, 2021 9.292 9.704 8.742 8.843 659,349 -0.20(-2.23%)
Feb 09, 2021 9.090 9.301 8.394 9.044 767,535 -0.12(-1.30%)
Feb 08, 2021 8.485 9.164 8.485 9.164 586,753 +0.79(+9.41%)
Feb 05, 2021 8.605 8.944 8.192 8.375 431,055 -0.11(-1.30%)
Feb 04, 2021 8.357 8.660 8.091 8.485 461,771 +0.13(+1.54%)
Feb 03, 2021 8.550 8.664 8.311 8.357 272,660 -0.12(-1.41%)
Feb 02, 2021 8.275 8.687 8.270 8.476 527,215 +0.42(+5.23%)
Feb 01, 2021 7.496 8.174 7.386 8.055 513,160 +0.61(+8.25%)
Jan 29, 2021 7.661 7.917 7.432 7.441 420,688 -0.36(-4.58%)
Jan 28, 2021 8.201 8.421 7.395 7.798 563,865 -0.35(-4.27%)
Jan 27, 2021 7.560 8.476 7.322 8.146 484,596 +0.49(+6.34%)
Jan 26, 2021 7.917 8.055 7.597 7.661 369,339 -0.23(-2.90%)
Jan 25, 2021 8.229 8.281 7.560 7.890 362,643 -0.34(-4.12%)
Jan 22, 2021 7.908 8.247 7.890 8.229 237,898 +0.09(+1.13%)
Jan 21, 2021 8.705 8.797 7.853 8.137 431,367 -0.60(-6.82%)
Jan 20, 2021 8.925 8.944 8.220 8.733 465,250 -0.10(-1.14%)
Jan 19, 2021 8.925 9.154 8.559 8.834 561,682 +0.10(+1.15%)
Jan 15, 2021 8.531 8.898 8.467 8.733 430,728 +0.01(+0.11%)
Jan 14, 2021 8.073 8.779 8.073 8.724 714,458 +0.72(+9.05%)
Jan 13, 2021 8.385 8.426 7.468 8.000 395,483 -0.36(-4.28%)
Jan 12, 2021 7.624 8.476 7.560 8.357 1,004,395 +0.90(+12.04%)
Jan 11, 2021 6.726 7.477 6.726 7.459 308,987 +0.53(+7.67%)
Jan 08, 2021 7.074 7.074 6.733 6.928 408,247 -0.11(-1.56%)
Jan 07, 2021 6.323 7.148 6.323 7.038 954,489 +0.80(+12.78%)
Jan 06, 2021 6.295 6.552 6.140 6.240 479,733 -0.03(-0.44%)
Jan 05, 2021 6.268 6.451 6.057 6.268 525,725 +0.05(+0.88%)
Jan 04, 2021 6.616 6.726 5.965 6.213 811,788 -0.39(-5.96%)
Dec 31, 2020 6.607 6.607 6.607 1,434,103 +0.39(+6.34%)
Dec 30, 2020 5.956 6.616 5.956 6.213 1,434,103 +0.27(+4.47%)
Dec 29, 2020 6.341 6.341 5.883 5.947 248,340 -0.33(-5.26%)
Dec 28, 2020 6.085 6.295 5.956 6.277 521,460 +0.24(+3.95%)
Dec 24, 2020 6.185 6.195 5.947 6.039 181,916 -0.15(-2.37%)
Dec 23, 2020 6.305 6.479 6.094 6.185 559,398 -0.07(-1.17%)
Dec 22, 2020 6.992 6.992 6.213 6.259 629,600 -0.70(-10.01%)
Dec 21, 2020 6.763 7.056 6.561 6.955 523,700 -0.19(-2.69%)
Dec 18, 2020 7.239 7.459 7.093 7.148 1,230,527 -0.15(-2.01%)
Dec 17, 2020 7.093 7.514 6.699 7.294 549,442 +0.26(+3.65%)
Dec 16, 2020 6.534 7.065 6.433 7.038 669,180 +0.53(+8.17%)
Dec 15, 2020 6.341 6.644 6.297 6.506 416,663 +0.23(+3.65%)
Dec 14, 2020 6.130 6.534 6.085 6.277 691,511 +0.31(+5.22%)
Dec 11, 2020 6.231 6.231 5.938 5.965 429,527 -0.26(-4.12%)
Dec 10, 2020 5.498 6.387 5.397 6.222 854,849 +0.70(+12.60%)
Dec 09, 2020 5.681 6.085 5.516 5.526 851,357 -0.07(-1.31%)
Dec 08, 2020 5.315 5.819 5.205 5.599 660,944 +0.24(+4.44%)
Dec 07, 2020 5.196 5.434 5.095 5.361 326,552 +0.11(+2.09%)
Dec 04, 2020 5.315 5.352 5.067 5.251 296,609 +0.02(+0.35%)
Dec 03, 2020 5.150 5.361 5.043 5.232 387,347 +0.09(+1.78%)
Dec 02, 2020 4.783 5.177 4.683 5.141 391,455 +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.