CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

85.52

-2.88

(-3.26%)

At close: 04:00PM EDT

84.00

-1.52

(-1.78%)

After hours:

05:58PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	89.40	89.50	85.48	85.52	85.52	478,800
16 Apr 2024	84.69	88.60	83.40	88.40	88.40	523,100
15 Apr 2024	84.00	85.77	83.09	84.96	84.96	418,900
12 Apr 2024	84.09	84.09	82.08	83.61	83.61	321,000
11 Apr 2024	84.00	85.27	81.97	83.37	83.37	503,500
10 Apr 2024	80.99	84.14	80.90	84.05	84.05	332,600
09 Apr 2024	83.79	84.08	81.18	82.66	82.66	268,000
08 Apr 2024	82.45	84.08	81.56	83.02	83.02	379,800
05 Apr 2024	81.40	83.30	80.94	81.78	81.78	367,800
04 Apr 2024	84.58	84.62	80.70	80.83	80.83	595,000
03 Apr 2024	83.00	86.40	82.80	84.79	84.79	520,600
02 Apr 2024	83.41	83.63	81.63	82.83	82.83	543,500
01 Apr 2024	83.90	84.79	81.89	82.52	82.52	396,700
28 Mar 2024	83.55	84.49	81.99	83.76	83.76	564,400
27 Mar 2024	80.96	84.93	80.30	82.97	82.97	850,600
26 Mar 2024	79.81	81.64	77.80	80.50	80.50	2,325,800
25 Mar 2024	85.77	88.22	85.77	86.35	86.35	500,500
22 Mar 2024	85.14	87.54	85.04	85.17	85.17	496,800
21 Mar 2024	84.00	85.54	83.22	85.53	85.53	428,800
20 Mar 2024	82.00	84.72	81.92	83.88	83.88	442,800
19 Mar 2024	81.00	83.22	80.60	82.98	82.98	300,900
18 Mar 2024	81.10	83.43	80.82	81.55	81.55	475,100
15 Mar 2024	81.33	83.91	80.03	81.00	81.00	2,224,300
14 Mar 2024	80.88	81.99	79.00	81.37	81.37	573,700
13 Mar 2024	81.12	82.32	80.36	80.82	80.82	580,400
12 Mar 2024	85.54	85.55	80.95	81.38	81.38	608,600
11 Mar 2024	90.01	90.01	85.00	85.26	85.26	677,100
08 Mar 2024	94.82	95.46	90.49	92.07	92.07	538,200
07 Mar 2024	93.02	97.20	93.02	94.63	94.63	563,900
06 Mar 2024	91.76	93.14	90.70	92.81	92.81	541,300
05 Mar 2024	89.53	92.18	88.93	90.54	90.54	644,400
04 Mar 2024	90.57	92.20	89.61	90.26	90.26	718,800
01 Mar 2024	86.60	90.31	86.60	88.91	88.91	711,200
29 Feb 2024	82.98	86.61	82.29	85.82	85.82	728,000
28 Feb 2024	82.27	84.26	82.18	82.34	82.34	616,900
27 Feb 2024	82.96	84.71	82.10	82.92	82.92	405,100
26 Feb 2024	80.74	82.85	80.74	82.56	82.56	479,800
23 Feb 2024	80.62	81.33	79.05	80.62	80.62	444,600
22 Feb 2024	79.52	81.09	77.37	81.03	81.03	577,800
21 Feb 2024	77.00	81.07	76.83	79.43	79.43	708,700
20 Feb 2024	78.47	78.80	75.43	76.29	76.29	521,400
16 Feb 2024	80.02	80.49	78.09	78.96	78.96	500,600
15 Feb 2024	79.56	81.13	78.09	80.43	80.43	605,100
14 Feb 2024	82.50	82.68	78.43	80.43	80.43	961,600
13 Feb 2024	82.75	84.75	81.22	82.07	82.07	538,500
12 Feb 2024	83.15	85.61	82.34	83.92	83.92	564,200
09 Feb 2024	85.79	85.79	82.16	83.22	83.22	527,000
08 Feb 2024	82.52	86.27	80.40	85.78	85.78	715,900
07 Feb 2024	87.05	87.05	83.35	83.58	83.58	830,200
06 Feb 2024	94.42	94.42	85.18	86.71	86.71	1,377,300
05 Feb 2024	93.55	93.55	90.25	91.58	91.58	893,200
02 Feb 2024	94.97	95.67	93.71	94.41	94.41	440,300
01 Feb 2024	95.35	96.24	93.04	95.57	95.57	404,500
31 Jan 2024	95.38	97.49	93.94	94.60	94.60	526,700
30 Jan 2024	92.40	95.57	91.92	95.43	95.43	875,400
29 Jan 2024	95.00	95.37	93.32	93.68	93.68	344,400
26 Jan 2024	94.27	95.11	92.80	94.90	94.90	482,700
25 Jan 2024	99.09	99.09	94.15	94.33	94.33	473,200
24 Jan 2024	98.63	99.89	97.47	97.57	97.57	390,600
23 Jan 2024	96.17	97.72	95.53	96.98	96.98	383,000
22 Jan 2024	100.50	101.04	93.89	95.95	95.95	722,600
19 Jan 2024	99.98	100.99	98.40	100.92	100.92	353,900
18 Jan 2024	95.97	99.76	94.51	99.41	99.41	397,600
17 Jan 2024	92.75	95.00	92.36	94.89	94.89	352,100
16 Jan 2024	96.00	96.90	93.02	94.06	94.06	416,200
12 Jan 2024	96.38	97.59	94.87	96.02	96.02	351,900
11 Jan 2024	94.95	96.19	94.05	95.23	95.23	482,900
10 Jan 2024	99.54	99.66	93.68	94.93	94.93	551,500
09 Jan 2024	101.79	101.79	98.80	99.73	99.73	346,700
08 Jan 2024	103.32	103.32	99.30	101.98	101.98	348,500
05 Jan 2024	105.26	106.17	103.86	104.50	104.50	372,400
04 Jan 2024	104.75	108.01	103.49	104.60	104.60	556,500
03 Jan 2024	100.97	104.95	99.87	102.39	102.39	492,300
02 Jan 2024	101.00	103.99	100.45	101.13	101.13	390,100
29 Dec 2023	101.50	102.76	99.32	100.53	100.53	385,800
28 Dec 2023	102.43	103.69	101.02	101.44	101.44	318,500
27 Dec 2023	103.58	104.39	103.10	103.17	103.17	252,500
26 Dec 2023	104.02	104.58	102.75	103.58	103.58	267,600
22 Dec 2023	101.72	104.09	101.13	102.77	102.77	302,700
21 Dec 2023	99.85	101.82	99.75	100.74	100.74	365,300
20 Dec 2023	101.67	103.40	98.47	98.80	98.80	541,600
19 Dec 2023	96.33	101.42	94.40	101.16	101.16	735,200
18 Dec 2023	99.90	100.09	95.27	95.55	95.55	822,800
15 Dec 2023	97.37	98.19	96.08	97.97	97.97	1,375,100
14 Dec 2023	97.50	98.56	95.57	97.45	97.45	686,700
13 Dec 2023	93.40	95.53	91.38	95.42	95.42	1,088,000
12 Dec 2023	97.43	97.50	91.53	93.07	93.07	807,000
11 Dec 2023	100.76	101.57	97.51	98.52	98.52	661,900
08 Dec 2023	103.95	104.80	99.47	101.72	101.72	639,200
07 Dec 2023	101.98	105.05	101.05	103.97	103.97	512,800
06 Dec 2023	110.56	113.10	101.94	101.95	101.95	654,200
05 Dec 2023	111.37	111.87	108.84	111.02	111.02	408,400
04 Dec 2023	111.82	112.92	110.73	111.93	111.93	493,900
01 Dec 2023	106.06	114.30	106.00	113.09	113.09	667,400
30 Nov 2023	104.07	107.32	103.54	106.67	106.67	431,800
29 Nov 2023	103.83	105.07	101.67	103.23	103.23	369,300
28 Nov 2023	105.42	105.42	102.58	103.37	103.37	299,200
27 Nov 2023	104.13	105.25	103.46	104.67	104.67	339,500
24 Nov 2023	103.58	106.19	103.58	104.38	104.38	170,200
22 Nov 2023	99.76	104.38	98.23	103.88	103.88	320,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5928+0.0009(+0.15%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL81.92-0.77(-0.93%)

GOLD2,395.90+7.50(+0.31%)

CONSOL Energy Inc. (CEIX)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5928
+0.0009(+0.15%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
81.92
-0.77(-0.93%)

GOLD
2,395.90
+7.50(+0.31%)