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 )

90.69 +2.60 (+2.95%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Aug 31, 2020 4.902 4.975 4.709 4.737 322,437 -0.19(-3.90%)
Aug 28, 2020 4.947 5.131 4.654 4.929 358,885 +0.06(+1.32%)
Aug 27, 2020 4.727 4.915 4.664 4.865 345,725 +0.17(+3.71%)
Aug 26, 2020 4.599 4.764 4.563 4.691 201,473 +0.06(+1.39%)
Aug 25, 2020 4.727 4.847 4.517 4.627 301,544 +0.00(+0.00%)
Aug 24, 2020 4.636 4.691 4.489 4.627 546,039 +0.03(+0.60%)
Aug 21, 2020 4.608 4.698 4.544 4.599 366,198 -0.06(-1.38%)
Aug 20, 2020 4.672 4.746 4.508 4.663 351,092 -0.05(-1.17%)
Aug 19, 2020 5.021 5.021 4.672 4.718 303,751 -0.29(-5.85%)
Aug 18, 2020 5.231 5.231 4.911 5.011 280,987 -0.16(-3.19%)
Aug 17, 2020 5.066 5.195 5.037 5.176 218,795 +0.09(+1.80%)
Aug 14, 2020 4.920 5.167 4.847 5.085 255,847 +0.20(+4.13%)
Aug 13, 2020 5.030 5.140 4.874 4.883 205,833 -0.17(-3.44%)
Aug 12, 2020 5.250 5.259 4.907 5.057 253,121 -0.08(-1.60%)
Aug 11, 2020 5.112 5.451 5.085 5.140 416,195 +0.00(+0.00%)
Aug 10, 2020 4.801 5.204 4.627 5.140 395,669 +0.39(+8.30%)
Aug 07, 2020 4.746 4.792 4.489 4.746 324,939 +0.19(+4.23%)
Aug 06, 2020 4.682 4.723 4.494 4.553 491,225 -0.14(-2.93%)
Aug 05, 2020 5.176 5.240 4.672 4.691 450,359 -0.37(-7.25%)
Aug 04, 2020 5.231 5.387 5.021 5.057 380,479 -0.26(-4.83%)
Aug 03, 2020 5.314 5.470 5.199 5.314 276,588 -0.07(-1.36%)
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%)
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.