Australia markets open in 7 hours 17 minutes

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.89-1.26 (-1.23%)
As of 12:31PM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024102.33102.49100.61100.89100.89102,368
17 July 2024106.78107.77102.13102.15102.15396,900
16 July 2024105.60107.09102.00106.64106.64534,800
15 July 2024102.50107.28101.79105.39105.39645,800
12 July 2024102.00102.70100.25101.30101.30291,900
11 July 2024100.05101.2898.19100.70100.70353,500
10 July 202499.93100.5797.9298.6898.68341,700
09 July 2024100.65103.0799.9099.9699.96319,500
08 July 2024101.27102.39100.79101.15101.15266,500
05 July 2024102.58102.5899.47101.23101.23289,000
03 July 2024103.22107.39102.30102.83102.83246,700
02 July 2024106.42107.59102.97103.22103.22377,200
01 July 2024103.87107.59103.18107.31107.31561,900
28 June 202497.58102.6297.58102.03102.03744,300
27 June 2024101.50102.2896.3696.3796.37412,100
26 June 202499.59101.5099.20100.88100.88440,500
25 June 202499.9899.9898.4399.4199.41357,400
24 June 202497.36100.9797.1899.9199.91378,200
21 June 202497.7797.9495.9296.8896.881,929,500
20 June 202497.56100.0396.3997.9497.94321,800
18 June 202495.6597.3895.1197.1897.18242,800
17 June 202496.5897.1994.7895.7395.73327,600
14 June 202498.7999.9796.9697.3997.39222,000
13 June 202498.2998.9796.3198.9598.95269,900
12 June 202498.50100.6497.0598.9098.90270,700
11 June 202496.6897.8695.6197.5597.55265,900
10 June 202497.5698.2393.7898.2198.21343,300
07 June 202499.0999.5797.2398.2398.23233,200
06 June 202498.09100.9697.6799.8499.84288,700
05 June 202499.0299.0696.1798.1298.12346,400
04 June 2024104.37104.5097.1598.9098.90741,100
03 June 2024103.70107.94102.70105.70105.70528,100
31 May 2024100.00104.1899.04103.67103.67750,600
30 May 202495.4199.3794.9298.9798.97515,700
29 May 202497.4497.7095.2895.3895.38250,200
28 May 202497.5099.1697.0198.0198.01342,400
24 May 202496.4197.6895.5397.0197.01246,200
23 May 202497.0998.3494.9195.5795.57320,100
22 May 202497.2598.4895.6597.0997.09375,700
21 May 202493.6998.0393.1997.9997.99400,000
20 May 202491.5094.3190.2193.9293.92544,200
17 May 202488.6690.7387.8390.6990.69354,900
16 May 202490.6391.3588.0488.0988.09397,500
15 May 202487.5090.6186.8690.5390.53372,700
14 May 202487.9388.4786.3387.1287.12386,800
13 May 202487.1888.6285.8286.9986.99261,900
10 May 202488.0888.3085.2786.5186.51357,500
09 May 202486.0788.0485.0387.8887.88417,000
08 May 202485.8586.8583.3785.7185.71368,100
07 May 202482.0489.2382.0486.5286.52690,700
06 May 202483.9085.4283.4583.4883.48377,700
03 May 202483.0984.3682.4283.8983.89324,800
02 May 202482.2984.4081.4482.2082.20362,100
01 May 202483.3483.7680.8081.4281.42355,400
30 Apr 202486.9586.9582.5882.7682.76439,400
29 Apr 202486.3888.0085.2387.8787.87293,000
26 Apr 202486.0486.6884.3085.7385.73260,300
25 Apr 202483.6486.8682.6386.1586.15454,700
24 Apr 202484.4384.6582.3183.4383.43301,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...