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 (%)
Nov 30, 2020 5.121 5.250 4.828 4.847 709,799 -0.36(-6.87%)
Nov 27, 2020 5.506 5.506 5.112 5.204 447,842 -0.31(-5.65%)
Nov 25, 2020 5.369 5.644 5.108 5.515 474,693 +0.08(+1.52%)
Nov 24, 2020 5.103 5.561 5.011 5.433 744,746 +0.45(+9.01%)
Nov 23, 2020 4.792 5.021 4.617 4.984 547,894 +0.29(+6.25%)
Nov 20, 2020 4.627 4.746 4.553 4.691 187,410 +0.01(+0.20%)
Nov 19, 2020 4.526 4.727 4.388 4.682 283,016 +0.14(+3.02%)
Nov 18, 2020 4.498 4.920 4.440 4.544 463,200 +0.05(+1.02%)
Nov 17, 2020 4.379 4.625 4.242 4.498 425,328 +0.12(+2.72%)
Nov 16, 2020 4.269 4.526 4.159 4.379 644,082 +0.27(+6.46%)
Nov 13, 2020 4.031 4.196 4.004 4.114 161,323 +0.13(+3.22%)
Nov 12, 2020 4.288 4.288 3.894 3.985 277,496 -0.29(-6.85%)
Nov 11, 2020 4.068 4.297 4.004 4.279 292,281 +0.21(+5.18%)
Nov 10, 2020 4.178 4.233 3.976 4.068 297,823 -0.02(-0.45%)
Nov 09, 2020 4.059 4.388 3.967 4.086 587,903 +0.38(+10.40%)
Nov 06, 2020 3.793 3.857 3.559 3.701 419,791 -0.06(-1.70%)
Nov 05, 2020 3.445 3.866 3.353 3.765 689,154 +0.32(+9.31%)
Nov 04, 2020 3.628 3.628 3.390 3.445 624,159 -0.26(-6.93%)
Nov 03, 2020 3.765 3.848 3.573 3.701 396,055 +0.02(+0.50%)
Nov 02, 2020 3.527 3.802 3.390 3.683 311,474 +0.21(+6.07%)
Oct 30, 2020 3.518 3.573 3.417 3.472 322,320 -0.06(-1.81%)
Oct 29, 2020 3.710 3.793 3.527 3.536 421,207 -0.20(-5.39%)
Oct 28, 2020 4.004 4.059 3.674 3.738 459,186 -0.36(-8.72%)
Oct 27, 2020 4.480 4.489 4.086 4.095 352,223 -0.38(-8.59%)
Oct 26, 2020 4.242 4.480 4.169 4.480 388,601 +0.19(+4.49%)
Oct 23, 2020 4.086 4.407 3.985 4.288 461,704 +0.33(+8.33%)
Oct 22, 2020 3.866 3.976 3.820 3.958 133,409 +0.11(+2.86%)
Oct 21, 2020 3.756 4.022 3.756 3.848 203,842 +0.07(+1.94%)
Oct 20, 2020 3.710 3.820 3.646 3.775 240,379 +0.08(+2.23%)
Oct 19, 2020 3.775 3.857 3.683 3.692 218,433 -0.07(-1.95%)
Oct 16, 2020 3.848 3.864 3.665 3.765 224,958 -0.05(-1.44%)
Oct 15, 2020 3.866 4.014 3.775 3.820 327,007 +0.00(+0.00%)
Oct 14, 2020 3.958 3.976 3.784 3.820 183,508 -0.10(-2.57%)
Oct 13, 2020 3.967 3.967 3.756 3.921 304,663 -0.07(-1.83%)
Oct 12, 2020 4.013 4.169 3.940 3.994 317,333 +0.05(+1.40%)
Oct 09, 2020 4.068 4.123 3.839 3.940 208,367 -0.02(-0.46%)
Oct 08, 2020 3.811 3.967 3.729 3.958 188,381 +0.18(+4.85%)
Oct 07, 2020 3.866 3.903 3.683 3.775 324,396 -0.06(-1.67%)
Oct 06, 2020 4.059 4.196 3.820 3.839 248,376 -0.16(-4.12%)
Oct 05, 2020 4.114 4.196 3.967 4.004 150,891 -0.01(-0.23%)
Oct 02, 2020 3.720 4.059 3.710 4.013 315,771 +0.24(+6.31%)
Oct 01, 2020 4.049 4.077 3.710 3.775 370,918 -0.28(-7.00%)
Sep 30, 2020 4.114 4.343 4.013 4.059 437,601 -0.08(-1.99%)
Sep 29, 2020 4.260 4.315 3.985 4.141 569,413 -0.15(-3.42%)
Sep 28, 2020 4.077 4.343 3.930 4.288 398,268 +0.27(+6.85%)
Sep 25, 2020 4.288 4.370 3.985 4.013 412,696 -0.34(-7.79%)
Sep 24, 2020 4.416 4.498 4.196 4.352 244,044 +0.01(+0.21%)
Sep 23, 2020 4.782 4.929 4.279 4.343 355,032 -0.43(-9.02%)
Sep 22, 2020 4.837 4.902 4.691 4.773 236,949 -0.05(-1.14%)
Sep 21, 2020 5.057 5.103 4.581 4.828 410,889 -0.44(-8.35%)
Sep 18, 2020 4.874 5.506 4.856 5.268 1,048,386 +0.47(+9.73%)
Sep 17, 2020 4.892 5.103 4.755 4.801 298,299 -0.14(-2.78%)
Sep 16, 2020 4.709 4.947 4.645 4.938 279,186 +0.26(+5.48%)
Sep 15, 2020 4.453 4.755 4.333 4.682 287,301 +0.27(+6.24%)
Sep 14, 2020 4.233 4.462 4.086 4.407 288,332 +0.20(+4.79%)
Sep 11, 2020 4.288 4.315 4.095 4.205 290,011 -0.08(-1.92%)
Sep 10, 2020 4.141 4.494 4.031 4.288 784,098 +0.16(+4.00%)
Sep 09, 2020 4.049 4.187 3.848 4.123 707,530 +0.13(+3.21%)
Sep 08, 2020 4.214 4.214 3.848 3.994 790,697 -0.27(-6.44%)
Sep 04, 2020 4.608 4.627 4.077 4.269 664,724 -0.25(-5.48%)
Sep 03, 2020 4.563 4.700 4.443 4.517 365,164 -0.05(-1.00%)
Sep 02, 2020 4.691 4.691 4.370 4.563 508,524 -0.14(-2.92%)
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.