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 )

93.92 +3.23 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
May 28, 2021 14.20 14.39 13.52 14.05 387,742 +0.03(+0.20%)
May 27, 2021 12.82 14.18 12.63 14.03 819,630 +1.41(+11.18%)
May 26, 2021 11.94 12.66 11.94 12.62 380,564 +0.71(+5.92%)
May 25, 2021 12.54 12.56 11.87 11.91 226,655 -0.69(-5.45%)
May 24, 2021 12.29 12.64 12.06 12.60 240,608 +0.38(+3.07%)
May 21, 2021 12.51 12.71 12.08 12.22 183,744 -0.07(-0.60%)
May 20, 2021 12.71 12.71 11.92 12.29 272,399 -0.27(-2.19%)
May 19, 2021 12.60 12.73 12.15 12.57 279,367 -0.23(-1.79%)
May 18, 2021 13.15 13.28 12.38 12.80 420,871 -0.25(-1.90%)
May 17, 2021 12.01 13.37 11.94 13.05 652,334 +1.00(+8.29%)
May 14, 2021 12.20 12.28 11.94 12.05 273,556 -0.02(-0.15%)
May 13, 2021 11.97 12.45 11.51 12.07 356,086 +0.06(+0.53%)
May 12, 2021 12.57 12.92 11.81 12.00 403,391 -0.53(-4.24%)
May 11, 2021 11.63 12.58 11.46 12.53 373,492 +0.40(+3.32%)
May 10, 2021 12.28 12.93 11.89 12.13 682,521 -0.08(-0.67%)
May 07, 2021 11.78 12.56 11.52 12.21 675,923 +0.45(+3.82%)
May 06, 2021 11.17 11.77 10.76 11.76 663,729 +0.82(+7.54%)
May 05, 2021 10.40 11.13 9.757 10.94 732,862 +1.25(+12.85%)
May 04, 2021 9.656 9.950 9.198 9.693 707,173 +0.66(+7.30%)
May 03, 2021 8.218 9.382 8.090 9.033 723,695 +0.99(+12.30%)
Apr 30, 2021 8.539 8.603 7.998 8.044 513,332 -0.62(-7.19%)
Apr 29, 2021 9.153 9.207 8.520 8.667 219,482 -0.38(-4.15%)
Apr 28, 2021 8.878 9.125 8.823 9.043 177,704 +0.18(+2.07%)
Apr 27, 2021 8.832 8.969 8.740 8.859 190,833 +0.06(+0.73%)
Apr 26, 2021 8.401 8.878 8.365 8.795 226,782 +0.48(+5.73%)
Apr 23, 2021 8.273 8.502 8.255 8.319 152,919 +0.06(+0.78%)
Apr 22, 2021 8.539 8.589 8.209 8.255 187,627 -0.19(-2.28%)
Apr 21, 2021 8.062 8.539 7.934 8.447 220,761 +0.28(+3.48%)
Apr 20, 2021 8.585 8.585 7.925 8.163 280,725 -0.45(-5.21%)
Apr 19, 2021 8.658 8.749 8.410 8.612 224,769 -0.10(-1.16%)
Apr 16, 2021 9.272 9.272 8.649 8.713 165,580 -0.45(-4.90%)
Apr 15, 2021 9.272 9.317 8.878 9.162 185,855 +0.01(+0.10%)
Apr 14, 2021 8.511 9.217 8.511 9.153 342,375 +0.68(+8.00%)
Apr 13, 2021 8.456 8.603 8.355 8.475 416,788 +0.05(+0.65%)
Apr 12, 2021 8.438 8.667 8.337 8.420 228,216 +0.02(+0.22%)
Apr 09, 2021 8.575 8.658 8.300 8.401 246,679 -0.17(-2.03%)
Apr 08, 2021 8.768 8.832 8.456 8.575 256,105 -0.20(-2.30%)
Apr 07, 2021 8.649 8.841 8.410 8.777 490,347 +0.12(+1.38%)
Apr 06, 2021 8.804 9.061 8.621 8.658 224,713 -0.16(-1.87%)
Apr 05, 2021 8.841 9.015 8.676 8.823 180,192 +0.07(+0.84%)
Apr 01, 2021 8.960 9.043 8.502 8.749 200,836 -0.16(-1.75%)
Mar 31, 2021 8.566 9.043 8.502 8.905 298,193 +0.36(+4.18%)
Mar 30, 2021 8.520 8.694 8.310 8.548 260,689 +0.02(+0.21%)
Mar 29, 2021 8.978 9.198 8.530 8.530 274,338 -0.57(-6.24%)
Mar 26, 2021 8.704 9.098 8.392 9.098 264,579 +0.60(+7.00%)
Mar 25, 2021 8.282 8.704 8.035 8.502 431,018 +0.01(+0.11%)
Mar 24, 2021 8.923 9.235 8.465 8.493 353,304 -0.21(-2.42%)
Mar 23, 2021 9.024 9.253 8.621 8.704 467,648 -0.54(-5.85%)
Mar 22, 2021 9.116 9.372 9.070 9.244 598,622 +0.06(+0.70%)
Mar 19, 2021 9.821 9.968 8.942 9.180 1,131,122 -0.58(-5.92%)
Mar 18, 2021 9.794 10.05 9.574 9.757 343,807 -0.21(-2.11%)
Mar 17, 2021 9.336 10.02 9.336 9.968 304,742 +0.47(+4.92%)
Mar 16, 2021 9.620 9.628 9.309 9.501 269,955 -0.16(-1.71%)
Mar 15, 2021 10.07 10.10 9.492 9.666 347,055 -0.66(-6.39%)
Mar 12, 2021 10.38 10.52 10.09 10.33 271,128 -0.06(-0.62%)
Mar 11, 2021 10.38 10.43 10.03 10.39 335,683 +0.09(+0.89%)
Mar 10, 2021 9.647 10.44 9.647 10.30 376,940 +0.62(+6.44%)
Mar 09, 2021 9.821 9.968 9.427 9.675 264,043 -0.04(-0.38%)
Mar 08, 2021 10.29 10.49 9.363 9.711 587,341 -0.58(-5.61%)
Mar 05, 2021 10.08 10.30 9.217 10.29 414,115 +0.48(+4.86%)
Mar 04, 2021 10.09 10.24 9.391 9.812 356,835 -0.29(-2.90%)
Mar 03, 2021 10.36 10.77 10.08 10.11 379,626 -0.27(-2.56%)
Mar 02, 2021 10.00 10.70 9.675 10.37 420,762 +0.30(+3.00%)
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.