Consol Energy Inc (C9X)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.9 | -4.62264150943 | 106 | 107 | 101.4 | 394 | 103.30279188 | DE |
4 | -10.85 | -9.69182670835 | 111.95 | 112 | 97.46 | 225 | 103.0564132 | DE |
12 | 1.46 | 1.46527498996 | 99.64 | 128.25 | 97.22 | 201 | 110.15562357 | DE |
26 | 8.78 | 9.51039861352 | 92.32 | 128.25 | 78.36 | 196 | 99.42641237 | DE |
52 | 8.6 | 9.2972972973 | 92.5 | 128.25 | 70 | 200 | 91.06200068 | DE |
156 | 21.9 | 27.6515151515 | 79.2 | 128.25 | 70 | 250 | 92.04871675 | DE |
260 | 21.9 | 27.6515151515 | 79.2 | 128.25 | 70 | 250 | 92.04871675 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1736544420 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
1736458020 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
1736371620 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
1736285220 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
1736198820 | 101.4 | -2.55 | -2.45 | 105.25 | 105.25 | 101.4 | 200 |
1735939620 | 103.95 | -0.15 | -0.14 | 106 | 107 | 103.95 | 588 |
1735853220 | 104.1 | 5.14 | 5.19 | 104.05 | 105.2 | 103.05 | 683 |
1735594020 | 98.96 | 0.32 | 0.32 | 99.04 | 99.04 | 97.66 | 146 |
1735334820 | 98.64 | -2.11 | -2.09 | 99.52 | 99.52 | 97.46 | 97 |
1734989220 | 100.75 | 0.75 | 0.75 | 100.5 | 100.75 | 98.96 | 584 |
1734730020 | 100 | -4.6 | -4.40 | 104.5 | 104.55 | 100 | 73 |
1734643620 | 104.6 | -1.4 | -1.32 | 106 | 106.65 | 104.6 | 44 |
1734557220 | 106 | -0.15 | -0.14 | 108.15 | 108.15 | 106 | 115 |
1734470820 | 106.15 | -3.95 | -3.59 | 109.4 | 109.4 | 106.15 | 3 |
1734384420 | 110.1 | -1.85 | -1.65 | 110.05 | 112 | 110.05 | 95 |
1734125220 | 111.95 | 0.35 | 0.31 | 111.95 | 111.95 | 111.95 | 68 |
1734038820 | 111.6 | 0.45 | 0.40 | 110.55 | 111.6 | 110 | 256 |
1733952420 | 111.15 | 1.25 | 1.14 | 111.15 | 111.15 | 111.15 | 5 |
1733866020 | 109.9 | -0.45 | -0.41 | 110.7 | 110.9 | 109.9 | 71 |
1733779620 | 110.35 | -0.5 | -0.45 | 112.35 | 116.3 | 110.35 | 153 |
1733520420 | 110.85 | -6 | -5.13 | 113.45 | 113.45 | 110.85 | 291 |
1733434020 | 116.85 | -5.7 | -4.65 | 118.95 | 118.95 | 116.85 | 48 |
1733347620 | 122.55 | 1 | 0.82 | 122.55 | 122.55 | 122.55 | 25 |
1733261220 | 121.55 | -1.25 | -1.02 | 122.35 | 122.35 | 121.55 | 385 |
1733174820 | 122.8 | -3.95 | -3.12 | 124.85 | 124.85 | 122.8 | 154 |
1732915620 | 126.75 | 0 | 0.00 | 126.75 | 126.75 | 126.75 | 0 |
1732829220 | 126.75 | 1.75 | 1.40 | 125 | 126.75 | 125 | 28 |
1732742820 | 125 | -0.8 | -0.64 | 126 | 126.15 | 125 | 77 |
1732656420 | 125.8 | -2.05 | -1.60 | 126.2 | 126.65 | 125.8 | 126 |
1732570020 | 127.85 | 0.15 | 0.12 | 127.4 | 128.25 | 125.3 | 473 |
1732310820 | 127.7 | 1.5 | 1.19 | 127.7 | 127.7 | 127.7 | 23 |
1732224420 | 126.2 | 5.9 | 4.90 | 120.35 | 126.2 | 120.35 | 176 |
1732138020 | 120.3 | 1.4 | 1.18 | 119.95 | 121.1 | 119.95 | 96 |
1732051620 | 118.9 | 2.35 | 2.02 | 120.05 | 120.05 | 117.4 | 221 |
1731965220 | 116.55 | -1.6 | -1.35 | 116.55 | 116.55 | 116.55 | 1 |
1731705960 | 118.15 | 1.35 | 1.16 | 117 | 118.15 | 115.2 | 126 |
1731619560 | 116.8 | -0.75 | -0.64 | 119 | 119 | 116.5 | 65 |
1731533160 | 117.55 | -3.75 | -3.09 | 118.4 | 119.75 | 117.55 | 180 |
1731446820 | 121.3 | -0.9 | -0.74 | 121 | 121.3 | 120.8 | 127 |
1731360420 | 122.2 | 2.6 | 2.17 | 119.2 | 122.2 | 119.2 | 85 |
1731101220 | 119.6 | 0.55 | 0.46 | 118.55 | 119.6 | 114 | 974 |
1731014760 | 119.05 | 0.85 | 0.72 | 119 | 119.25 | 118.4 | 60 |
1730928360 | 118.2 | 14.65 | 14.15 | 108.45 | 118.2 | 108.45 | 543 |
1730841960 | 103.55 | 4.15 | 4.18 | 102.1 | 103.55 | 102.1 | 50 |
1730755560 | 99.4 | -3.75 | -3.64 | 101 | 101 | 99.4 | 105 |
1730496360 | 103.15 | 0.6 | 0.59 | 102.95 | 103.15 | 101.9 | 137 |
1730409960 | 102.55 | 1.15 | 1.13 | 101.2 | 103.15 | 100.9 | 184 |
1730323560 | 101.4 | -2.4 | -2.31 | 103.45 | 103.65 | 101.4 | 275 |
1730237160 | 103.8 | 2.5 | 2.47 | 101.65 | 103.8 | 100.9 | 329 |
1730150760 | 101.3 | 3.1 | 3.16 | 99.44 | 101.3 | 99.44 | 173 |
1729887960 | 98.2 | 0 | 0.00 | 98.2 | 98.2 | 98.2 | 0 |
1729801560 | 98.2 | 0.8 | 0.82 | 99.18 | 99.26 | 98.1 | 87 |
1729715160 | 97.4 | -1.36 | -1.38 | 100.15 | 100.15 | 97.4 | 46 |
1729628760 | 98.76 | 0.5 | 0.51 | 98.76 | 98.76 | 98.76 | 1 |
1729542360 | 98.26 | 0.56 | 0.57 | 98.26 | 98.26 | 98.26 | 1000 |
1729283160 | 97.7 | -4.3 | -4.22 | 99.64 | 99.68 | 97.22 | 195 |
1729196760 | 102 | 0.9 | 0.89 | 101.55 | 102 | 101.55 | 42 |
1729110360 | 101.1 | 0.65 | 0.65 | 98.34 | 101.25 | 98.34 | 521 |
1729023960 | 100.45 | -0.25 | -0.25 | 102.5 | 102.5 | 100.45 | 132 |
1728937620 | 100.7 | 1.6 | 1.61 | 100.5 | 100.7 | 100.5 | 55 |
1728678360 | 99.1 | -0.24 | -0.24 | 99.1 | 99.1 | 99.1 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.