Quantcast

CONSOL Energy Inc. Common Stock Historical Stock Prices

CEIX 
$42.71
*  
0.95
2.27%
Get CEIX Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CEIX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 42.10 43.24 41.64 42.71 207,694
08/17/2018 41.64 43.24 41.64 42.71 207,694
08/16/2018 41.98 42.48 41.35 41.76 196,709
08/15/2018 43.06 43.64 41.28 41.58 233,034
08/14/2018 43.22 44.25 42.665 43.43 173,706
08/13/2018 43.26 43.92 42.46 43.07 185,836
08/10/2018 43.43 44.07 42.6824 43.43 583,164
08/09/2018 44.14 44.515 43.4 43.71 317,303
08/08/2018 45.06 45.25 43.675 44.35 390,924
08/07/2018 45.07 45.35 44.04 45 628,191
08/06/2018 44.48 45.62 43.94 44.72 365,517
08/03/2018 46.26 46.56 43.94 44.76 517,691
08/02/2018 41.53 47.35 41.13 46.38 714,719
08/01/2018 41.27 41.96 40.6 41.58 353,000
07/31/2018 40.56 41.97 40.38 41.63 330,863
07/30/2018 41.09 41.49 40.15 40.47 217,449
07/27/2018 42.08 42.24 40.49 40.97 272,183
07/26/2018 40.78 42.41 40.74 42.26 302,334
07/25/2018 41.21 41.22 39.53 40.85 365,242
07/24/2018 41.87 42.505 41.06 41.3 328,025
07/23/2018 42.07 42.46 41.16 41.39 337,894
07/20/2018 42.09 42.76 41.9 42.25 661,672
07/19/2018 42.2 42.49 41.47 42.05 705,515
07/18/2018 40.79 42.15 40.56 41.97 468,876
07/17/2018 40.53 40.9825 39.95 40.83 437,238
07/16/2018 40 40.85 39.64 40.56 613,060
07/13/2018 38.28 39.85 38.28 39.44 513,049
07/12/2018 39.3 39.3 38.12 38.35 557,155
07/11/2018 38.57 39.24 37.85 39.12 469,185
07/10/2018 39.5 39.705 38.24 39.05 380,520
07/09/2018 38.41 39.21 38.205 39.06 329,851
07/06/2018 39.54 40 38.29 38.31 371,643
07/05/2018 39.27 39.874 39.04 39.85 229,888
07/03/2018 38.5 39.335 38.38 39.07 107,838
07/02/2018 37.89 38.81 37.54 38.3 567,840
06/29/2018 38.4 38.83 38.15 38.35 426,925
06/28/2018 37.5 38.44 36.39 38.35 729,935
06/27/2018 41.7 41.7 37.49 37.61 836,715
06/26/2018 40.7 42.5 40.47 41.65 604,828
06/25/2018 41.41 41.65 40.07 40.37 417,394
06/22/2018 42.1 42.3841 40.39 41.83 3,010,960
06/21/2018 40.94 41.41 40.78 41.08 358,293
06/20/2018 41.06 41.45 40.045 41.12 303,985
06/19/2018 41.4 41.71 40.1 40.84 514,396
06/18/2018 42.06 42.59 41.41 41.85 375,753
06/15/2018 42.89 43.1 42.01 42.23 986,743
06/14/2018 43.81 44.4 43.055 43.98 439,782
06/13/2018 43.38 44.85 42.62 43.5 703,573
06/12/2018 43.93 44.37 42.94 43.15 515,485
06/11/2018 43.98 44.85 43.79 43.81 393,227
06/08/2018 46.34 46.56 43.71 44.14 378,396
06/07/2018 46.96 47.48 45.315 45.92 560,035
06/06/2018 47.49 47.65 45.13 46.7 360,863
06/05/2018 45.55 48.12 45.55 47.35 537,212
06/04/2018 46.34 47.12 44.76 45.53 349,213
06/01/2018 44.39 45.905 44.255 45.7 722,909
05/31/2018 43.6 44.585 43.6 44.06 239,736
05/30/2018 43.45 44.96 43.24 43.67 214,058
05/29/2018 41.43 43.41 41.43 43.18 257,856
05/25/2018 42.17 42.43 40.94 41.45 511,699
05/24/2018 42.51 42.86 41.94 42.37 557,074
05/23/2018 43.41 43.41 42.28 42.51 282,957
05/22/2018 43.91 45.68 43.525 43.59 175,371
05/21/2018 44.09 44.44 43.4 44.38 258,540
05/18/2018 43.76 44.29 43.3 43.87 385,242
05/17/2018 43.78 44.55 43.28 43.91 385,182
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio