Australia markets closed

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.33-0.37 (-0.38%)
At close: 04:00PM EDT
97.33 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202497.5399.2196.5697.3397.331,182,816
19 Sept 202496.9497.9195.0497.7097.70392,400
18 Sept 202496.2096.9793.4194.3394.33338,600
17 Sept 202497.8297.8295.5795.7395.73302,900
16 Sept 202497.2198.0096.0397.0497.04205,100
13 Sept 202495.0097.9594.4296.4196.41247,800
12 Sept 202492.1395.2891.5893.6393.63267,100
11 Sept 202489.8991.4488.5091.1591.15337,300
10 Sept 202491.2192.1088.6589.6889.68402,200
09 Sept 202491.6091.9590.3491.2191.21316,000
06 Sept 202494.2094.3889.8591.4091.40497,300
05 Sept 202494.8595.3993.2493.2493.24360,600
04 Sept 202496.0996.5494.1494.6594.65327,200
03 Sept 2024100.78101.9795.4395.7195.71508,100
30 Aug 2024101.61102.54101.05102.28102.28346,300
30 Aug 20240.25 Dividend
29 Aug 202499.75103.0099.37101.61101.36673,400
28 Aug 202495.6499.0494.7898.9898.74665,100
27 Aug 202493.6397.4193.0696.0395.79464,200
26 Aug 202495.5096.7193.3793.5493.31605,600
23 Aug 202492.3595.3091.0094.8794.64553,000
22 Aug 202495.5096.8188.6891.4391.211,374,100
21 Aug 2024101.00103.8695.2195.5495.302,133,600
20 Aug 202495.8196.6193.7394.7394.50326,100
19 Aug 202496.0696.9895.3095.8195.57280,900
16 Aug 202493.2796.3193.2795.8195.57197,100
15 Aug 202495.2795.2793.2593.6793.44236,800
14 Aug 202496.1396.1391.0893.1192.88338,200
13 Aug 202495.8096.1494.7295.6095.36219,800
12 Aug 202497.1397.5394.8795.4995.26258,400
09 Aug 202492.4996.5492.1496.0895.84405,000
08 Aug 202497.0097.6591.8192.4692.23706,700
07 Aug 202491.2291.6887.6088.4588.23417,500
06 Aug 202490.0891.0188.8989.5089.28288,200
05 Aug 202486.8589.6185.0089.1788.95561,700
02 Aug 202493.9094.3391.5192.0791.84526,700
01 Aug 2024101.98102.0894.6496.8996.65461,400
31 July 202498.91101.0898.1899.8199.56241,200
30 July 202497.2697.8096.0496.9096.66210,600
29 July 202498.90101.1895.8097.6797.43266,600
26 July 202497.0699.1496.5598.6998.45201,000
25 July 202497.1597.9793.1096.1095.86359,000
24 July 202498.99100.5797.1097.1596.91353,100
23 July 202498.8299.8596.6299.5899.33261,000
22 July 2024100.80100.8099.0899.1698.92291,100
19 July 202499.49101.5699.36100.1499.89249,300
18 July 2024102.33102.4998.4899.9899.73383,600
17 July 2024106.78107.77102.13102.15101.90396,900
16 July 2024105.60107.09102.00106.64106.38534,800
15 July 2024102.50107.28101.79105.39105.13645,800
12 July 2024102.00102.70100.25101.30101.05291,900
11 July 2024100.05101.2898.19100.70100.45353,500
10 July 202499.93100.5797.9298.6898.44341,700
09 July 2024100.65103.0799.9099.9699.71319,500
08 July 2024101.27102.39100.79101.15100.90266,500
05 July 2024102.58102.5899.47101.23100.98289,000
03 July 2024103.22107.39102.30102.83102.58246,700
02 July 2024106.42107.59102.97103.22102.97377,200
01 July 2024103.87107.59103.18107.31107.05561,900
28 June 202497.58102.6297.58102.03101.78744,300
27 June 2024101.50102.2896.3696.3796.13412,100
26 June 202499.59101.5099.20100.88100.63440,500
25 June 202499.9899.9898.4399.4199.17357,400
24 June 202497.36100.9797.1899.9199.66378,200
21 June 202497.7797.9495.9296.8896.641,929,500
20 June 202497.56100.0396.3997.9497.70321,800
18 June 202495.6597.3895.1197.1896.94242,800
17 June 202496.5897.1994.7895.7395.49327,600
14 June 202498.7999.9796.9697.3997.15222,000
13 June 202498.2998.9796.3198.9598.71269,900
12 June 202498.50100.6497.0598.9098.66270,700
11 June 202496.6897.8695.6197.5597.31265,900
10 June 202497.5698.2393.7898.2197.97343,300
07 June 202499.0999.5797.2398.2397.99233,200
06 June 202498.09100.9697.6799.8499.59288,700
05 June 202499.0299.0696.1798.1297.88346,400
04 June 2024104.37104.5097.1598.9098.66741,100
03 June 2024103.70107.94102.70105.70105.44528,100
31 May 2024100.00104.1899.04103.67103.41750,600
30 May 202495.4199.3794.9298.9798.73515,700
29 May 202497.4497.7095.2895.3895.15250,200
28 May 202497.5099.1697.0198.0197.77342,400
24 May 202496.4197.6895.5397.0196.77246,200
23 May 202497.0998.3494.9195.5795.33320,100
22 May 202497.2598.4895.6597.0996.85375,700
21 May 202493.6998.0393.1997.9997.75400,000
20 May 202491.5094.3190.2193.9293.69544,200
17 May 202488.6690.7387.8390.6990.47354,900
16 May 202490.6391.3588.0488.0987.87397,500
15 May 202487.5090.6186.8690.5390.31372,700
14 May 202487.9388.4786.3387.1286.91386,800
13 May 202487.1888.6285.8286.9986.78261,900
10 May 202488.0888.3085.2786.5186.30357,500
09 May 202486.0788.0485.0387.8887.66417,000
08 May 202485.8586.8583.3785.7185.50368,100
07 May 202482.0489.2382.0486.5286.31690,700
06 May 202483.9085.4283.4583.4883.27377,700
03 May 202483.0984.3682.4283.8983.68324,800
02 May 202482.2984.4081.4482.2082.00362,100
01 May 202483.3483.7680.8081.4281.22355,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...