Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
May 01, 2020 6.689 6.928 6.231 6.332 969,492 -0.62(-8.96%)
Apr 30, 2020 5.681 7.028 5.361 6.955 1,748,193 +1.46(+26.50%)
Apr 29, 2020 5.269 5.764 5.187 5.498 952,074 +0.35(+6.76%)
Apr 28, 2020 4.582 5.177 4.582 5.150 520,591 +0.59(+12.85%)
Apr 27, 2020 4.399 4.582 3.986 4.563 347,256 +0.20(+4.62%)
Apr 24, 2020 4.692 4.793 3.995 4.362 525,778 -0.24(-5.18%)
Apr 23, 2020 5.306 5.498 4.527 4.600 746,826 -0.71(-13.45%)
Apr 22, 2020 5.104 5.439 4.985 5.315 643,234 +0.41(+8.41%)
Apr 21, 2020 4.554 5.031 4.536 4.902 717,758 +0.17(+3.68%)
Apr 20, 2020 4.838 5.031 4.417 4.728 636,769 -0.06(-1.34%)
Apr 17, 2020 4.673 4.994 4.582 4.793 472,087 +0.33(+7.39%)
Apr 16, 2020 4.948 4.957 4.261 4.463 589,909 -0.52(-10.48%)
Apr 15, 2020 5.297 5.297 4.866 4.985 395,459 -0.49(-9.03%)
Apr 14, 2020 5.379 5.755 5.150 5.480 727,211 +0.25(+4.73%)
Apr 13, 2020 5.040 5.498 4.857 5.232 712,375 +0.20(+4.01%)
Apr 09, 2020 4.023 5.058 3.913 5.031 1,121,835 +1.09(+27.67%)
Apr 08, 2020 3.665 3.968 3.537 3.940 478,123 +0.31(+8.59%)
Apr 07, 2020 4.399 4.435 3.620 3.629 612,177 -0.55(-13.16%)
Apr 06, 2020 4.234 4.417 4.014 4.179 457,802 +0.13(+3.17%)
Apr 03, 2020 3.757 4.325 3.638 4.050 918,421 +0.32(+8.60%)
Apr 02, 2020 3.574 4.014 3.400 3.730 909,938 +0.20(+5.71%)
Apr 01, 2020 3.308 3.567 3.070 3.528 624,324 +0.15(+4.34%)
Mar 31, 2020 3.455 3.647 3.308 3.381 495,124 -0.07(-2.12%)
Mar 30, 2020 3.849 3.867 3.354 3.455 559,377 -0.45(-11.50%)
Mar 27, 2020 3.849 3.931 3.675 3.904 396,025 -0.05(-1.39%)
Mar 26, 2020 3.995 4.270 3.354 3.959 825,423 +0.04(+0.93%)
Mar 25, 2020 4.444 4.848 3.830 3.922 1,241,530 -0.49(-11.02%)
Mar 24, 2020 4.444 4.518 4.133 4.408 642,103 +0.37(+9.07%)
Mar 23, 2020 5.599 6.030 3.913 4.041 822,545 -1.81(-30.99%)
Mar 20, 2020 6.763 6.915 5.113 5.856 1,996,932 -0.94(-13.88%)
Mar 19, 2020 6.717 7.961 6.570 6.799 900,576 +0.14(+2.06%)
Mar 18, 2020 7.102 7.432 6.314 6.662 1,087,233 -0.93(-12.20%)
Mar 17, 2020 5.205 7.716 5.058 7.587 2,143,909 +2.53(+50.00%)
Mar 16, 2020 4.463 5.654 4.463 5.058 1,132,252 +0.05(+0.91%)
Mar 13, 2020 4.270 5.026 4.087 5.012 966,109 +0.91(+22.10%)
Mar 12, 2020 4.481 4.802 3.913 4.105 773,113 -0.77(-15.79%)
Mar 11, 2020 5.122 5.122 4.618 4.875 621,189 -0.27(-5.17%)
Mar 10, 2020 5.562 5.562 5.003 5.141 933,818 -0.05(-1.06%)
Mar 09, 2020 4.912 5.718 4.912 5.196 938,069 -0.59(-10.14%)
Mar 06, 2020 5.755 5.837 5.269 5.782 1,700,213 -0.02(-0.32%)
Mar 05, 2020 5.516 5.929 5.425 5.801 935,817 +0.22(+3.94%)
Mar 04, 2020 5.067 5.691 5.012 5.581 786,070 +0.57(+11.33%)
Mar 03, 2020 4.618 5.113 4.582 5.012 749,880 +0.42(+9.18%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.