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 (%)
Aug 31, 2020 4.902 4.976 4.710 4.738 322,371 -0.19(-3.90%)
Aug 28, 2020 4.948 5.132 4.655 4.930 358,812 +0.06(+1.32%)
Aug 27, 2020 4.728 4.916 4.665 4.866 345,655 +0.17(+3.71%)
Aug 26, 2020 4.600 4.765 4.563 4.692 201,432 +0.06(+1.39%)
Aug 25, 2020 4.728 4.848 4.518 4.628 301,483 +0.00(+0.00%)
Aug 24, 2020 4.637 4.692 4.490 4.628 545,929 +0.03(+0.60%)
Aug 21, 2020 4.609 4.699 4.545 4.600 366,124 -0.06(-1.38%)
Aug 20, 2020 4.673 4.747 4.508 4.664 351,021 -0.05(-1.17%)
Aug 19, 2020 5.022 5.022 4.673 4.719 303,690 -0.29(-5.85%)
Aug 18, 2020 5.232 5.232 4.912 5.012 280,930 -0.16(-3.19%)
Aug 17, 2020 5.067 5.196 5.038 5.177 218,751 +0.09(+1.80%)
Aug 14, 2020 4.921 5.168 4.848 5.086 255,795 +0.20(+4.13%)
Aug 13, 2020 5.031 5.141 4.875 4.884 205,791 -0.17(-3.44%)
Aug 12, 2020 5.251 5.260 4.908 5.058 253,069 -0.08(-1.60%)
Aug 11, 2020 5.113 5.452 5.086 5.141 416,111 +0.00(+0.00%)
Aug 10, 2020 4.802 5.205 4.628 5.141 395,588 +0.39(+8.30%)
Aug 07, 2020 4.747 4.793 4.490 4.747 324,873 +0.19(+4.23%)
Aug 06, 2020 4.683 4.724 4.495 4.554 491,126 -0.14(-2.93%)
Aug 05, 2020 5.177 5.242 4.673 4.692 450,268 -0.37(-7.25%)
Aug 04, 2020 5.232 5.388 5.022 5.058 380,402 -0.26(-4.83%)
Aug 03, 2020 5.315 5.471 5.200 5.315 276,532 -0.07(-1.36%)
Jul 31, 2020 5.388 5.425 5.040 5.388 374,308 -0.04(-0.68%)
Jul 30, 2020 5.333 5.471 5.086 5.425 211,010 -0.09(-1.66%)
Jul 29, 2020 5.022 5.516 4.985 5.516 434,720 +0.49(+9.85%)
Jul 28, 2020 5.040 5.132 4.820 5.022 218,273 -0.06(-1.26%)
Jul 27, 2020 4.921 5.150 4.848 5.086 217,989 +0.15(+2.97%)
Jul 24, 2020 5.141 5.214 4.930 4.939 248,266 -0.20(-3.92%)
Jul 23, 2020 4.985 5.397 4.921 5.141 395,504 +0.11(+2.19%)
Jul 22, 2020 5.040 5.196 5.003 5.031 212,826 -0.08(-1.61%)
Jul 21, 2020 5.132 5.379 5.003 5.113 286,846 +0.05(+0.90%)
Jul 20, 2020 5.370 5.471 5.003 5.067 341,200 -0.30(-5.63%)
Jul 17, 2020 5.260 5.581 5.260 5.370 399,844 +0.12(+2.27%)
Jul 16, 2020 5.113 5.278 4.985 5.251 224,381 +0.09(+1.78%)
Jul 15, 2020 5.260 5.269 4.985 5.159 394,828 +0.21(+4.26%)
Jul 14, 2020 4.793 5.223 4.701 4.948 372,069 +0.11(+2.27%)
Jul 13, 2020 5.031 5.132 4.793 4.838 283,631 -0.11(-2.22%)
Jul 10, 2020 4.701 4.985 4.591 4.948 296,282 +0.23(+4.85%)
Jul 09, 2020 4.857 4.939 4.499 4.719 424,536 -0.18(-3.74%)
Jul 08, 2020 4.719 4.921 4.618 4.902 313,176 +0.14(+2.88%)
Jul 07, 2020 4.848 5.012 4.738 4.765 444,939 -0.17(-3.53%)
Jul 06, 2020 4.902 5.187 4.692 4.939 398,047 +0.20(+4.26%)
Jul 02, 2020 4.728 4.840 4.628 4.738 304,248 +0.15(+3.19%)
Jul 01, 2020 4.646 4.834 4.527 4.591 409,703 -0.05(-1.18%)
Jun 30, 2020 4.811 4.838 4.582 4.646 801,914 -0.16(-3.43%)
Jun 29, 2020 4.673 5.040 4.673 4.811 396,726 +0.13(+2.74%)
Jun 26, 2020 5.012 5.012 4.646 4.683 633,815 -0.48(-9.24%)
Jun 25, 2020 4.783 5.361 4.664 5.159 772,357 +0.31(+6.43%)
Jun 24, 2020 5.003 5.132 4.746 4.848 687,920 -0.31(-6.04%)
Jun 23, 2020 5.232 5.379 4.893 5.159 910,657 +0.04(+0.72%)
Jun 22, 2020 5.498 5.727 5.104 5.122 912,879 -0.45(-8.06%)
Jun 19, 2020 5.636 5.910 5.434 5.571 2,073,649 -0.03(-0.49%)
Jun 18, 2020 5.929 6.075 5.553 5.599 808,568 -0.33(-5.56%)
Jun 17, 2020 6.772 6.772 5.901 5.929 849,811 -0.87(-12.80%)
Jun 16, 2020 6.763 7.001 6.479 6.799 479,304 +0.38(+5.85%)
Jun 15, 2020 6.130 6.570 5.874 6.424 497,492 -0.05(-0.85%)
Jun 12, 2020 7.074 7.258 6.140 6.479 615,481 -0.15(-2.21%)
Jun 11, 2020 7.670 7.670 6.524 6.625 571,206 -1.51(-18.58%)
Jun 10, 2020 8.595 8.614 8.128 8.137 575,238 -0.49(-5.73%)
Jun 09, 2020 8.715 9.118 8.357 8.632 619,759 -0.35(-3.88%)
Jun 08, 2020 7.826 9.063 7.826 8.980 1,117,954 +1.52(+20.39%)
Jun 05, 2020 6.937 7.670 6.937 7.459 698,964 +0.81(+12.12%)
Jun 04, 2020 6.057 6.689 5.883 6.653 413,120 +0.51(+8.36%)
Jun 03, 2020 6.075 6.506 6.057 6.140 386,890 +0.20(+3.40%)
Jun 02, 2020 6.222 6.332 5.892 5.938 458,235 -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.