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: 7:00 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 (%)
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%)
May 01, 2020 6.688 6.926 6.230 6.331 969,689 -0.62(-8.96%)
Apr 30, 2020 5.680 7.027 5.360 6.954 1,748,547 +1.46(+26.50%)
Apr 29, 2020 5.268 5.763 5.186 5.497 952,268 +0.35(+6.76%)
Apr 28, 2020 4.581 5.176 4.581 5.149 520,697 +0.59(+12.85%)
Apr 27, 2020 4.398 4.581 3.985 4.563 347,326 +0.20(+4.62%)
Apr 24, 2020 4.691 4.792 3.995 4.361 525,885 -0.24(-5.18%)
Apr 23, 2020 5.305 5.497 4.526 4.599 746,977 -0.71(-13.45%)
Apr 22, 2020 5.103 5.437 4.984 5.314 643,364 +0.41(+8.41%)
Apr 21, 2020 4.553 5.030 4.535 4.902 717,904 +0.17(+3.68%)
Apr 20, 2020 4.837 5.030 4.416 4.727 636,898 -0.06(-1.34%)
Apr 17, 2020 4.672 4.993 4.581 4.792 472,183 +0.33(+7.39%)
Apr 16, 2020 4.947 4.956 4.260 4.462 590,029 -0.52(-10.48%)
Apr 15, 2020 5.295 5.295 4.865 4.984 395,539 -0.49(-9.03%)
Apr 14, 2020 5.378 5.754 5.149 5.479 727,358 +0.25(+4.73%)
Apr 13, 2020 5.039 5.497 4.856 5.231 712,519 +0.20(+4.01%)
Apr 09, 2020 4.022 5.057 3.912 5.030 1,122,063 +1.09(+27.67%)
Apr 08, 2020 3.665 3.967 3.536 3.940 478,220 +0.31(+8.59%)
Apr 07, 2020 4.398 4.434 3.619 3.628 612,301 -0.55(-13.16%)
Apr 06, 2020 4.233 4.416 4.013 4.178 457,895 +0.13(+3.17%)
Apr 03, 2020 3.756 4.324 3.637 4.049 918,607 +0.32(+8.60%)
Apr 02, 2020 3.573 4.013 3.399 3.729 910,123 +0.20(+5.71%)
Apr 01, 2020 3.307 3.567 3.069 3.527 624,451 +0.15(+4.34%)
Mar 31, 2020 3.454 3.646 3.307 3.381 495,224 -0.07(-2.12%)
Mar 30, 2020 3.848 3.866 3.353 3.454 559,491 -0.45(-11.50%)
Mar 27, 2020 3.848 3.930 3.674 3.903 396,105 -0.05(-1.39%)
Mar 26, 2020 3.994 4.269 3.353 3.958 825,590 +0.04(+0.93%)
Mar 25, 2020 4.443 4.847 3.830 3.921 1,241,782 -0.49(-11.02%)
Mar 24, 2020 4.443 4.517 4.132 4.407 642,233 +0.37(+9.07%)
Mar 23, 2020 5.598 6.028 3.912 4.040 822,712 -1.81(-30.99%)
Mar 20, 2020 6.761 6.914 5.112 5.854 1,997,337 -0.94(-13.88%)
Mar 19, 2020 6.716 7.960 6.569 6.798 900,759 +0.14(+2.06%)
Mar 18, 2020 7.100 7.430 6.312 6.661 1,087,453 -0.93(-12.20%)
Mar 17, 2020 5.204 7.714 5.057 7.586 2,144,344 +2.53(+50.00%)
Mar 16, 2020 4.462 5.653 4.462 5.057 1,132,482 +0.05(+0.91%)
Mar 13, 2020 4.269 5.025 4.086 5.011 966,305 +0.91(+22.10%)
Mar 12, 2020 4.480 4.801 3.912 4.104 773,270 -0.77(-15.79%)
Mar 11, 2020 5.121 5.121 4.617 4.874 621,315 -0.27(-5.17%)
Mar 10, 2020 5.561 5.561 5.002 5.140 934,008 -0.05(-1.06%)
Mar 09, 2020 4.911 5.717 4.911 5.195 938,259 -0.59(-10.14%)
Mar 06, 2020 5.754 5.836 5.268 5.781 1,700,558 -0.02(-0.32%)
Mar 05, 2020 5.515 5.928 5.424 5.799 936,006 +0.22(+3.94%)
Mar 04, 2020 5.066 5.689 5.011 5.579 786,230 +0.57(+11.33%)
Mar 03, 2020 4.617 5.112 4.581 5.011 750,032 +0.42(+9.18%)
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.