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 )

85.02 -2.85 (-3.24%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 30, 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 28, 2020 4.938 5.561 4.938 5.213 848,423 +0.09(+1.79%)
Feb 27, 2020 4.874 5.250 4.526 5.121 1,048,091 +0.04(+0.72%)
Feb 26, 2020 5.433 5.506 4.828 5.085 1,340,279 -0.37(-6.72%)
Feb 25, 2020 5.579 5.598 5.240 5.451 637,250 -0.13(-2.30%)
Feb 24, 2020 5.167 5.918 4.902 5.579 913,098 +0.19(+3.57%)
Feb 21, 2020 5.534 5.616 5.231 5.387 759,684 -0.15(-2.65%)
Feb 20, 2020 5.854 5.946 5.488 5.534 681,742 -0.30(-5.18%)
Feb 19, 2020 5.854 6.102 5.735 5.836 893,332 +0.15(+2.58%)
Feb 18, 2020 6.358 6.404 5.598 5.689 1,670,315 -0.76(-11.79%)
Feb 14, 2020 6.963 7.000 6.212 6.450 991,301 -0.51(-7.37%)
Feb 13, 2020 6.358 6.990 6.294 6.963 1,110,194 +0.57(+8.88%)
Feb 12, 2020 7.192 7.549 6.386 6.395 1,508,986 -0.80(-11.08%)
Feb 11, 2020 8.511 8.511 6.413 7.192 2,459,187 -1.58(-18.06%)
Feb 10, 2020 8.566 8.905 8.223 8.777 628,056 +0.17(+2.02%)
Feb 07, 2020 8.759 8.790 8.319 8.603 372,201 -0.30(-3.40%)
Feb 06, 2020 9.601 9.601 8.658 8.905 516,981 -0.56(-5.91%)
Feb 05, 2020 7.632 9.638 7.577 9.464 1,553,724 +1.99(+26.59%)
Feb 04, 2020 7.476 7.714 7.384 7.476 582,489 +0.04(+0.49%)
Feb 03, 2020 7.467 7.531 7.274 7.439 524,334 -0.01(-0.12%)
Jan 31, 2020 7.705 7.714 7.384 7.448 432,561 -0.31(-4.01%)
Jan 30, 2020 7.604 7.907 7.531 7.760 296,120 -0.01(-0.12%)
Jan 29, 2020 7.925 7.971 7.522 7.769 443,225 -0.10(-1.28%)
Jan 28, 2020 8.246 8.337 7.833 7.870 694,342 -0.33(-4.02%)
Jan 27, 2020 8.484 8.520 8.108 8.200 646,491 -0.57(-6.48%)
Jan 24, 2020 8.978 9.116 8.319 8.768 741,784 -0.25(-2.74%)
Jan 23, 2020 9.043 9.084 8.704 9.015 441,309 -0.15(-1.60%)
Jan 22, 2020 9.537 9.537 8.969 9.162 492,277 -0.38(-3.94%)
Jan 21, 2020 10.08 10.10 9.345 9.537 820,081 -0.63(-6.22%)
Jan 17, 2020 10.57 10.57 10.08 10.17 477,859 -0.35(-3.31%)
Jan 16, 2020 10.94 11.15 10.48 10.52 412,321 -0.31(-2.88%)
Jan 15, 2020 10.88 11.00 10.57 10.83 384,971 -0.11(-1.01%)
Jan 14, 2020 10.70 11.20 10.67 10.94 359,821 +0.24(+2.23%)
Jan 13, 2020 10.62 10.81 10.30 10.70 357,928 +0.11(+1.04%)
Jan 10, 2020 11.02 11.13 10.50 10.59 503,946 -0.40(-3.67%)
Jan 09, 2020 11.31 11.51 10.76 10.99 666,734 -0.38(-3.38%)
Jan 08, 2020 12.39 12.42 11.38 11.38 486,757 -0.99(-8.00%)
Jan 07, 2020 12.83 12.85 12.29 12.37 309,473 -0.39(-3.09%)
Jan 06, 2020 13.28 13.42 12.75 12.76 427,765 -0.50(-3.80%)
Jan 03, 2020 13.38 13.85 13.08 13.27 490,193 -0.17(-1.30%)
Jan 02, 2020 13.45 13.75 13.30 13.44 577,824 +0.15(+1.10%)
Dec 31, 2019 13.15 13.32 12.61 13.29 820,153 +0.04(+0.28%)
Dec 30, 2019 13.64 13.74 13.21 13.26 340,727 -0.34(-2.49%)
Dec 27, 2019 13.72 13.87 13.57 13.60 262,615 -0.03(-0.20%)
Dec 26, 2019 13.61 13.88 13.45 13.62 265,111 +0.04(+0.27%)
Dec 24, 2019 13.51 13.70 13.39 13.59 142,768 +0.07(+0.54%)
Dec 23, 2019 13.39 13.63 13.17 13.51 270,678 +0.16(+1.17%)
Dec 20, 2019 13.33 13.58 13.17 13.36 1,300,087 +0.05(+0.41%)
Dec 19, 2019 13.61 13.73 13.24 13.30 496,466 -0.30(-2.22%)
Dec 18, 2019 13.36 13.70 13.21 13.61 519,723 +0.20(+1.50%)
Dec 17, 2019 13.39 13.63 13.18 13.40 568,711 +0.00(+0.00%)
Dec 16, 2019 12.62 13.69 12.62 13.40 633,034 +0.94(+7.57%)
Dec 13, 2019 12.99 13.13 12.40 12.46 367,726 -0.55(-4.23%)
Dec 12, 2019 12.35 13.12 12.21 13.01 387,449 +0.77(+6.29%)
Dec 11, 2019 12.29 12.66 12.13 12.24 407,402 +0.00(+0.00%)
Dec 10, 2019 12.21 12.49 12.03 12.24 328,488 +0.02(+0.15%)
Dec 09, 2019 12.08 12.40 12.04 12.22 409,643 +0.21(+1.75%)
Dec 06, 2019 11.79 12.12 11.79 12.01 279,642 +0.29(+2.50%)
Dec 05, 2019 11.68 11.81 11.54 11.72 299,405 +0.05(+0.47%)
Dec 04, 2019 11.73 11.95 11.56 11.66 248,425 +0.02(+0.16%)
Dec 03, 2019 11.42 11.70 11.22 11.64 332,620 +0.10(+0.87%)
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.