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 (%)
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%)
Jun 01, 2020 6.204 6.433 6.158 6.213 231,471 -0.03(-0.44%)
May 29, 2020 6.891 6.955 6.158 6.240 633,924 -0.71(-10.28%)
May 28, 2020 6.781 7.074 6.451 6.955 536,855 +0.25(+3.69%)
May 27, 2020 6.552 6.763 6.240 6.708 375,067 +0.30(+4.72%)
May 26, 2020 6.598 6.612 6.195 6.405 461,229 +0.05(+0.87%)
May 22, 2020 6.332 6.460 6.066 6.350 236,807 -0.04(-0.57%)
May 21, 2020 6.634 6.772 6.259 6.387 418,686 -0.30(-4.52%)
May 20, 2020 6.323 6.873 6.263 6.689 415,282 +0.45(+7.20%)
May 19, 2020 6.286 6.579 5.956 6.240 347,885 -0.05(-0.87%)
May 18, 2020 5.654 6.442 5.581 6.295 529,841 +0.82(+15.08%)
May 15, 2020 5.810 6.011 5.443 5.471 808,965 -0.21(-3.71%)
May 14, 2020 5.626 5.892 5.324 5.681 453,658 -0.05(-0.96%)
May 13, 2020 6.369 6.479 5.663 5.736 707,780 -0.72(-11.21%)
May 12, 2020 6.726 6.900 6.414 6.460 537,283 -0.33(-4.86%)
May 11, 2020 5.920 6.873 5.778 6.790 692,772 +0.21(+3.20%)
May 08, 2020 5.489 6.708 5.489 6.579 668,408 +1.20(+22.32%)
May 07, 2020 5.691 5.947 5.333 5.379 258,229 -0.26(-4.55%)
May 06, 2020 6.075 6.268 5.590 5.636 300,239 -0.45(-7.38%)
May 05, 2020 6.662 6.964 6.020 6.085 582,124 -0.39(-6.08%)
May 04, 2020 6.149 6.607 5.984 6.479 417,149 +0.15(+2.32%)
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.