Australia markets close in 4 hours 3 minutes

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.03-0.19 (-0.23%)
At close: 04:00PM EDT
83.50 -0.53 (-0.63%)
After hours: 06:17PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202483.1484.1781.9584.0384.03258,800
22 Apr 202483.6785.1982.7384.2284.22257,200
19 Apr 202483.4584.8483.4584.0884.08291,600
18 Apr 202485.6086.3783.2084.0084.00292,600
17 Apr 202489.4089.5085.4885.5285.52478,800
16 Apr 202484.6988.6083.4088.4088.40523,100
15 Apr 202484.0085.7783.0984.9684.96418,900
12 Apr 202484.0984.0982.0883.6183.61321,000
11 Apr 202484.0085.2781.9783.3783.37503,500
10 Apr 202480.9984.1480.9084.0584.05332,600
09 Apr 202483.7984.0881.1882.6682.66268,000
08 Apr 202482.4584.0881.5683.0283.02379,800
05 Apr 202481.4083.3080.9481.7881.78367,800
04 Apr 202484.5884.6280.7080.8380.83595,000
03 Apr 202483.0086.4082.8084.7984.79520,600
02 Apr 202483.4183.6381.6382.8382.83543,500
01 Apr 202483.9084.7981.8982.5282.52396,700
28 Mar 202483.5584.4981.9983.7683.76564,400
27 Mar 202480.9684.9380.3082.9782.97850,600
26 Mar 202479.8181.6477.8080.5080.502,325,800
25 Mar 202485.7788.2285.7786.3586.35500,500
22 Mar 202485.1487.5485.0485.1785.17496,800
21 Mar 202484.0085.5483.2285.5385.53428,800
20 Mar 202482.0084.7281.9283.8883.88442,800
19 Mar 202481.0083.2280.6082.9882.98300,900
18 Mar 202481.1083.4380.8281.5581.55475,100
15 Mar 202481.3383.9180.0381.0081.002,224,300
14 Mar 202480.8881.9979.0081.3781.37573,700
13 Mar 202481.1282.3280.3680.8280.82580,400
12 Mar 202485.5485.5580.9581.3881.38608,600
11 Mar 202490.0190.0185.0085.2685.26677,100
08 Mar 202494.8295.4690.4992.0792.07538,200
07 Mar 202493.0297.2093.0294.6394.63563,900
06 Mar 202491.7693.1490.7092.8192.81541,300
05 Mar 202489.5392.1888.9390.5490.54644,400
04 Mar 202490.5792.2089.6190.2690.26718,800
01 Mar 202486.6090.3186.6088.9188.91711,200
29 Feb 202482.9886.6182.2985.8285.82728,000
28 Feb 202482.2784.2682.1882.3482.34616,900
27 Feb 202482.9684.7182.1082.9282.92405,100
26 Feb 202480.7482.8580.7482.5682.56479,800
23 Feb 202480.6281.3379.0580.6280.62444,600
22 Feb 202479.5281.0977.3781.0381.03577,800
21 Feb 202477.0081.0776.8379.4379.43708,700
20 Feb 202478.4778.8075.4376.2976.29521,400
16 Feb 202480.0280.4978.0978.9678.96500,600
15 Feb 202479.5681.1378.0980.4380.43605,100
14 Feb 202482.5082.6878.4380.4380.43961,600
13 Feb 202482.7584.7581.2282.0782.07538,500
12 Feb 202483.1585.6182.3483.9283.92564,200
09 Feb 202485.7985.7982.1683.2283.22527,000
08 Feb 202482.5286.2780.4085.7885.78715,900
07 Feb 202487.0587.0583.3583.5883.58830,200
06 Feb 202494.4294.4285.1886.7186.711,377,300
05 Feb 202493.5593.5590.2591.5891.58893,200
02 Feb 202494.9795.6793.7194.4194.41440,300
01 Feb 202495.3596.2493.0495.5795.57404,500
31 Jan 202495.3897.4993.9494.6094.60526,700
30 Jan 202492.4095.5791.9295.4395.43875,400
29 Jan 202495.0095.3793.3293.6893.68344,400
26 Jan 202494.2795.1192.8094.9094.90482,700
25 Jan 202499.0999.0994.1594.3394.33473,200
24 Jan 202498.6399.8997.4797.5797.57390,600
23 Jan 202496.1797.7295.5396.9896.98383,000
22 Jan 2024100.50101.0493.8995.9595.95722,600
19 Jan 202499.98100.9998.40100.92100.92353,900
18 Jan 202495.9799.7694.5199.4199.41397,600
17 Jan 202492.7595.0092.3694.8994.89352,100
16 Jan 202496.0096.9093.0294.0694.06416,200
12 Jan 202496.3897.5994.8796.0296.02351,900
11 Jan 202494.9596.1994.0595.2395.23482,900
10 Jan 202499.5499.6693.6894.9394.93551,500
09 Jan 2024101.79101.7998.8099.7399.73346,700
08 Jan 2024103.32103.3299.30101.98101.98348,500
05 Jan 2024105.26106.17103.86104.50104.50372,400
04 Jan 2024104.75108.01103.49104.60104.60556,500
03 Jan 2024100.97104.9599.87102.39102.39492,300
02 Jan 2024101.00103.99100.45101.13101.13390,100
29 Dec 2023101.50102.7699.32100.53100.53385,800
28 Dec 2023102.43103.69101.02101.44101.44318,500
27 Dec 2023103.58104.39103.10103.17103.17252,500
26 Dec 2023104.02104.58102.75103.58103.58267,600
22 Dec 2023101.72104.09101.13102.77102.77302,700
21 Dec 202399.85101.8299.75100.74100.74365,300
20 Dec 2023101.67103.4098.4798.8098.80541,600
19 Dec 202396.33101.4294.40101.16101.16735,200
18 Dec 202399.90100.0995.2795.5595.55822,800
15 Dec 202397.3798.1996.0897.9797.971,375,100
14 Dec 202397.5098.5695.5797.4597.45686,700
13 Dec 202393.4095.5391.3895.4295.421,088,000
12 Dec 202397.4397.5091.5393.0793.07807,000
11 Dec 2023100.76101.5797.5198.5298.52661,900
08 Dec 2023103.95104.8099.47101.72101.72639,200
07 Dec 2023101.98105.05101.05103.97103.97512,800
06 Dec 2023110.56113.10101.94101.95101.95654,200
05 Dec 2023111.37111.87108.84111.02111.02408,400
04 Dec 2023111.82112.92110.73111.93111.93493,900
01 Dec 2023106.06114.30106.00113.09113.09667,400
30 Nov 2023104.07107.32103.54106.67106.67431,800
29 Nov 2023103.83105.07101.67103.23103.23369,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...