Get our best money-saving hacks and pro tips now

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.23

+1.31

(+2.48%)

At close: 04:00PM EDT

54.60

+0.37

(+0.68%)

After hours:

07:58PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	52.49	54.62	51.75	54.23	54.23	562,200
23 Mar 2023	53.38	54.44	52.14	52.92	52.92	424,300
22 Mar 2023	53.61	54.82	52.91	52.95	52.95	628,200
21 Mar 2023	54.88	55.18	53.81	53.87	53.87	582,800
20 Mar 2023	54.04	55.38	52.81	53.11	53.11	805,300
17 Mar 2023	52.97	53.75	51.78	53.28	53.28	1,825,300
16 Mar 2023	49.85	53.45	49.35	53.13	53.13	1,180,900
15 Mar 2023	52.50	52.82	49.94	51.10	51.10	1,542,100
14 Mar 2023	56.13	57.15	53.94	54.52	54.52	849,900
13 Mar 2023	56.07	57.58	54.89	55.52	55.52	1,072,700
10 Mar 2023	57.75	59.27	56.77	57.71	57.71	852,300
09 Mar 2023	58.74	59.30	57.16	57.90	57.90	906,000
08 Mar 2023	58.88	59.27	57.11	58.16	58.16	648,100
07 Mar 2023	59.06	59.42	57.69	58.75	58.75	940,400
06 Mar 2023	62.12	63.20	59.00	59.21	59.21	1,833,700
03 Mar 2023	60.61	64.51	60.10	64.13	64.13	1,496,800
02 Mar 2023	58.09	61.46	57.30	60.53	60.53	1,571,900
01 Mar 2023	54.94	58.51	54.02	58.09	58.09	2,396,000
28 Feb 2023	55.05	56.20	54.43	54.73	54.73	953,200
27 Feb 2023	53.50	55.62	52.92	54.89	54.89	678,300
24 Feb 2023	52.00	53.65	51.14	53.37	53.37	727,600
23 Feb 2023	53.10	53.40	51.14	52.51	52.51	937,400
22 Feb 2023	51.24	52.68	50.75	52.11	52.11	947,000
21 Feb 2023	53.51	54.50	50.95	51.24	51.24	1,068,400
17 Feb 2023	54.61	54.87	53.40	53.93	53.93	777,700
16 Feb 2023	54.29	56.75	54.29	55.43	55.43	881,600
16 Feb 2023	1.1 Dividend
15 Feb 2023	55.00	55.96	54.33	55.38	54.28	760,000
14 Feb 2023	54.85	56.19	53.55	55.51	54.41	1,619,900
13 Feb 2023	56.65	56.81	54.31	54.45	53.37	938,300
10 Feb 2023	57.87	57.97	55.15	56.77	55.64	1,096,600
09 Feb 2023	55.57	57.30	54.46	56.98	55.85	1,525,600
08 Feb 2023	61.15	61.33	55.31	55.42	54.32	2,237,100
07 Feb 2023	60.50	64.00	58.01	62.45	61.21	2,002,300
06 Feb 2023	57.79	59.40	57.67	58.32	57.16	1,021,400
03 Feb 2023	57.80	59.29	57.58	57.89	56.74	510,600
02 Feb 2023	56.91	58.05	55.61	58.01	56.86	663,900
01 Feb 2023	57.82	57.99	54.68	56.47	55.35	1,090,200
31 Jan 2023	57.11	58.02	56.33	57.83	56.68	539,700
30 Jan 2023	56.41	58.50	56.02	57.41	56.27	652,400
27 Jan 2023	55.80	57.80	54.78	57.07	55.94	819,100
26 Jan 2023	58.84	59.20	54.93	55.71	54.60	995,200
25 Jan 2023	61.85	62.33	57.80	59.19	58.01	1,492,400
24 Jan 2023	62.48	62.88	60.67	62.67	61.43	331,400
23 Jan 2023	62.89	63.57	61.41	61.79	60.56	453,000
20 Jan 2023	61.72	63.22	61.00	62.67	61.43	600,200
19 Jan 2023	59.64	61.32	58.81	61.05	59.84	456,000
18 Jan 2023	62.17	63.82	59.68	59.72	58.53	677,400
17 Jan 2023	60.28	61.97	59.26	61.61	60.39	703,300
13 Jan 2023	58.43	60.40	57.38	59.70	58.51	364,000
12 Jan 2023	58.91	59.46	57.14	58.90	57.73	552,800
11 Jan 2023	57.00	58.75	56.07	58.45	57.29	608,600
10 Jan 2023	58.86	58.86	56.06	57.00	55.87	960,100
09 Jan 2023	61.17	62.10	58.15	58.45	57.29	572,800
06 Jan 2023	57.98	61.05	57.63	59.90	58.71	822,700
05 Jan 2023	57.84	59.57	57.35	57.53	56.39	891,100
04 Jan 2023	57.92	59.14	56.05	58.03	56.88	1,149,900
03 Jan 2023	64.19	64.21	57.55	58.31	57.15	1,521,900
30 Dec 2022	63.76	65.41	63.43	65.00	63.71	613,200
29 Dec 2022	63.82	65.00	63.21	64.46	63.18	799,700
28 Dec 2022	70.92	70.98	61.01	63.74	62.47	1,763,400
27 Dec 2022	73.18	74.74	71.37	71.63	70.21	495,900
23 Dec 2022	71.31	73.03	69.51	72.60	71.16	341,000
22 Dec 2022	73.58	73.58	68.49	70.93	69.52	573,900
21 Dec 2022	74.13	74.13	71.82	73.87	72.40	532,200
20 Dec 2022	70.33	73.25	70.12	72.71	71.27	606,800
19 Dec 2022	69.50	70.34	67.14	70.18	68.79	472,300
16 Dec 2022	70.04	70.28	67.74	69.17	67.80	2,110,200
15 Dec 2022	70.93	72.10	70.15	71.36	69.94	547,500
14 Dec 2022	71.88	72.54	69.70	71.10	69.69	463,600
13 Dec 2022	71.68	72.96	69.75	71.48	70.06	856,500
12 Dec 2022	68.88	70.91	67.70	70.54	69.14	576,900
09 Dec 2022	70.98	71.65	68.33	68.47	67.11	505,000
08 Dec 2022	72.98	73.37	70.14	70.81	69.40	283,300
07 Dec 2022	71.68	71.99	69.78	71.31	69.89	362,600
06 Dec 2022	71.77	73.81	70.43	71.96	70.53	496,000
05 Dec 2022	76.62	77.22	70.20	71.68	70.26	576,900
02 Dec 2022	71.98	76.17	71.41	75.30	73.80	754,300
01 Dec 2022	77.80	78.50	71.80	72.91	71.46	794,200
30 Nov 2022	76.02	78.33	75.70	77.45	75.91	1,100,400
29 Nov 2022	71.30	76.95	71.10	74.87	73.38	1,371,200
28 Nov 2022	67.29	70.48	66.51	70.07	68.68	652,400
25 Nov 2022	69.08	69.88	67.73	68.57	67.21	261,400
23 Nov 2022	67.34	69.78	66.71	69.24	67.86	790,900
22 Nov 2022	63.27	67.13	62.75	65.48	64.18	723,400
21 Nov 2022	59.89	62.18	59.07	62.14	60.91	485,200
18 Nov 2022	60.00	60.80	58.16	60.42	59.22	541,900
17 Nov 2022	60.05	61.26	59.23	60.39	59.19	401,900
16 Nov 2022	62.69	63.70	61.14	61.19	59.97	484,700
15 Nov 2022	59.90	63.60	58.50	63.32	62.06	685,500
14 Nov 2022	58.99	61.21	58.89	59.46	58.28	680,500
11 Nov 2022	61.99	63.05	57.52	58.65	57.49	1,014,600
10 Nov 2022	61.50	62.25	58.77	60.35	59.15	902,800
10 Nov 2022	1.05 Dividend
09 Nov 2022	66.74	66.90	60.01	60.67	58.44	1,068,300
08 Nov 2022	70.00	70.00	66.40	67.70	65.21	1,060,300
07 Nov 2022	67.94	70.29	66.33	70.12	67.54	807,700
04 Nov 2022	65.27	68.00	64.78	66.71	64.25	704,800
03 Nov 2022	63.07	65.97	62.94	63.02	60.70	793,400
02 Nov 2022	64.87	65.00	60.89	62.86	60.55	751,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,153.60+16.00(+0.22%)

ASX 2006,969.00+13.80(+0.20%)

AUD/USD0.6649+0.0001(+0.01%)

OIL69.22-0.04(-0.06%)

GOLD1,974.60-9.20(-0.46%)

Bitcoin AUD41,924.80+369.27(+0.89%)

Get our best money-saving hacks and pro tips now

CONSOL Energy Inc. (CEIX)

ALL ORDS
7,153.60
+16.00(+0.22%)

ASX 200
6,969.00
+13.80(+0.20%)

AUD/USD
0.6649
+0.0001(+0.01%)

OIL
69.22
-0.04(-0.06%)

GOLD
1,974.60
-9.20(-0.46%)

Bitcoin AUD
41,924.80
+369.27(+0.89%)