Quantcast

CONSOL Energy Inc. Common Stock Historical Stock Prices

CEIX 
$41.16
*  
0.32
0.78%
Get CEIX Alerts
*Delayed - data as of Jun. 20, 2018 15:01 ET  -  Find a broker to begin trading CEIX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CEIX Real Time
 
 
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 19-MAR-2018 TO 19-JUN-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.
15:01 41.06 41.33 40.045 41.16 156,065
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
05/16/2018 44.07 44.85 42.97 43.22 308,251
05/15/2018 44.02 44.58 42.74 44.31 671,335
05/14/2018 43.13 44.59 43.13 43.91 802,052
05/11/2018 42.49 43.81 42.43 42.91 595,093
05/10/2018 43.08 43.455 41.88 42.65 929,586
05/09/2018 42.42 43.5 41.65 42.96 824,156
05/08/2018 40.12 42.81 39.81 42.03 833,683
05/07/2018 39.3 41.22 38.9889 40.21 729,403
05/04/2018 35.44 39.3 35.18 39.08 615,832
05/03/2018 32.15 35.39 32.11 35.3 850,687
05/02/2018 31.02 32.1 30.63 31.34 953,428
05/01/2018 31.13 31.25 30.27 30.86 480,578
04/30/2018 31.07 32.05 31.06 31.45 268,204
04/27/2018 32.52 32.83 30.84 31.21 350,644
04/26/2018 33.02 33.69 32.41 32.62 182,100
04/25/2018 32.33 33.64 32.15 32.88 223,963
04/24/2018 33.81 33.81 31.15 32.54 385,555
04/23/2018 33.89 34.88 32.711 33.87 198,930
04/20/2018 34.87 34.97 33.54 33.91 159,821
04/19/2018 34.76 36.17 34.361 34.91 346,693
04/18/2018 32.64 34.89 32.5 34.65 954,028
04/17/2018 30.77 32.675 30.52 32.39 759,224
04/16/2018 31.68 32 29.16 30.57 978,872
04/13/2018 31 31.62 30.76 31.52 259,500
04/12/2018 31.17 31.3 30.88 30.94 159,449
04/11/2018 30.99 31.765 30.92 31.14 322,981
04/10/2018 30.14 31.3 30.07 31.1 258,780
04/09/2018 29.44 30.16 29.28 29.74 279,402
04/06/2018 29.9 30.3 29.015 29.35 278,153
04/05/2018 29.29 30.045 29.03 29.83 339,388
04/04/2018 28.83 29.28 28.73 29.07 224,092
04/03/2018 28.78 30.16 28.78 29.18 369,505
04/02/2018 28.91 29.28 28.25 28.5 223,750
03/29/2018 27.76 29.96 27.76 28.97 321,748
03/28/2018 27.42 27.94 26.62 27.73 555,002
03/27/2018 29.45 29.66 26.99 27.45 328,647
03/26/2018 29.57 30.34 29.26 29.42 252,903
03/23/2018 29.58 30.26 29.08 29.47 333,981
03/22/2018 29.64 30.75 29.32 29.42 410,476
03/21/2018 30.06 30.44 29.705 29.87 496,791
03/20/2018 29.88 30.535 29.71 29.93 458,902
03/19/2018 31.05 31.31 29.7 30.18 606,123
*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