Australia markets closed

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.01+1.54 (+2.73%)
At close: 04:00PM EST
57.80 -0.21 (-0.36%)
After hours: 07:50PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202356.9158.0555.6158.0158.01663,900
01 Feb 202357.8257.9954.6856.4756.471,090,200
31 Jan 202357.1158.0256.3357.8357.83539,700
30 Jan 202356.4158.5056.0257.4157.41652,400
27 Jan 202355.8057.8054.7857.0757.07819,100
26 Jan 202358.8459.2054.9355.7155.71995,200
25 Jan 202361.8562.3357.8059.1959.191,492,400
24 Jan 202362.4862.8860.6762.6762.67331,400
23 Jan 202362.8963.5761.4161.7961.79453,000
20 Jan 202361.7263.2261.0062.6762.67600,200
19 Jan 202359.6461.3258.8161.0561.05456,000
18 Jan 202362.1763.8259.6859.7259.72677,400
17 Jan 202360.2861.9759.2661.6161.61703,300
13 Jan 202358.4360.4057.3859.7059.70364,000
12 Jan 202358.9159.4657.1458.9058.90552,800
11 Jan 202357.0058.7556.0758.4558.45608,600
10 Jan 202358.8658.8656.0657.0057.00960,100
09 Jan 202361.1762.1058.1558.4558.45572,800
06 Jan 202357.9861.0557.6359.9059.90822,700
05 Jan 202357.8459.5757.3557.5357.53891,100
04 Jan 202357.9259.1456.0558.0358.031,149,900
03 Jan 202364.1964.2157.5558.3158.311,521,900
30 Dec 202263.7665.4163.4365.0065.00612,600
29 Dec 202263.8265.0063.2164.4664.46799,700
28 Dec 202270.9270.9861.0163.7463.741,763,400
27 Dec 202273.1874.7471.3771.6371.63495,900
23 Dec 202271.3173.0369.5172.6072.60341,000
22 Dec 202273.5873.5868.4970.9370.93573,900
21 Dec 202274.1374.1371.8273.8773.87532,200
20 Dec 202270.3373.2570.1272.7172.71606,800
19 Dec 202269.5070.3467.1470.1870.18472,300
16 Dec 202270.0470.2867.7469.1769.172,110,200
15 Dec 202270.9372.1070.1571.3671.36547,500
14 Dec 202271.8872.5469.7071.1071.10463,600
13 Dec 202271.6872.9669.7571.4871.48856,500
12 Dec 202268.8870.9167.7070.5470.54576,900
09 Dec 202270.9871.6568.3368.4768.47505,000
08 Dec 202272.9873.3770.1470.8170.81283,300
07 Dec 202271.6871.9969.7871.3171.31362,600
06 Dec 202271.7773.8170.4371.9671.96496,000
05 Dec 202276.6277.2270.2071.6871.68576,900
02 Dec 202271.9876.1771.4175.3075.30754,300
01 Dec 202277.8078.5071.8072.9172.91794,200
30 Nov 202276.0278.3375.7077.4577.451,100,400
29 Nov 202271.3076.9571.1074.8774.871,371,200
28 Nov 202267.2970.4866.5170.0770.07652,400
25 Nov 202269.0869.8867.7368.5768.57261,400
23 Nov 202267.3469.7866.7169.2469.24790,900
22 Nov 202263.2767.1362.7565.4865.48723,400
21 Nov 202259.8962.1859.0762.1462.14485,200
18 Nov 202260.0060.8058.1660.4260.42541,900
17 Nov 202260.0561.2659.2360.3960.39401,900
16 Nov 202262.6963.7061.1461.1961.19484,700
15 Nov 202259.9063.6058.5063.3263.32685,500
14 Nov 202258.9961.2158.8959.4659.46680,500
11 Nov 202261.9963.0557.5258.6558.651,014,600
10 Nov 202261.5062.2558.7760.3560.35902,800
10 Nov 20221.05 Dividend
09 Nov 202266.7466.9060.0160.6759.621,068,300
08 Nov 202270.0070.0066.4067.7066.531,060,300
07 Nov 202267.9470.2966.3370.1268.91807,700
04 Nov 202265.2768.0064.7866.7165.56704,800
03 Nov 202263.0765.9762.9463.0261.93793,400
02 Nov 202264.8765.0060.8962.8661.77751,900
01 Nov 202263.3763.8660.3563.3862.281,082,500
31 Oct 202263.3264.9961.9663.0261.931,131,100
28 Oct 202263.2864.2560.1263.5162.41994,000
27 Oct 202262.3165.0061.8062.9461.85741,900
26 Oct 202263.5064.1261.3262.0761.00510,300
25 Oct 202262.3963.7661.1663.1162.02482,700
24 Oct 202263.9663.9760.3762.5161.43870,700
21 Oct 202264.4464.8061.3664.3463.23941,700
20 Oct 202265.1165.3362.3763.8462.74904,900
19 Oct 202269.5770.8264.1064.3463.23799,500
18 Oct 202271.1473.9968.4569.5768.37591,900
17 Oct 202268.9172.5468.9170.4769.25600,000
14 Oct 202270.4270.6866.3667.7966.62454,400
13 Oct 202269.3071.1767.8170.4169.19433,100
12 Oct 202266.6570.5865.9569.8768.66543,000
11 Oct 202267.5068.5066.1666.8665.70662,200
10 Oct 202270.6473.1068.0268.4967.30485,200
07 Oct 202271.3471.4669.1170.3069.08578,300
06 Oct 202269.8272.8669.8271.6870.44359,700
05 Oct 202269.3971.9668.7070.8469.61498,700
04 Oct 202270.7071.6168.5069.8368.62548,700
03 Oct 202267.0869.6066.8568.9467.75453,100
30 Sept 202264.4565.6763.1664.3263.21672,700
29 Sept 202266.8267.0063.5065.3464.21465,800
28 Sept 202263.6167.9262.5067.3266.15540,100
27 Sept 202260.5464.1660.5063.4162.31484,700
26 Sept 202258.2161.3258.0758.9157.89511,600
23 Sept 202260.0860.7358.0259.0057.981,001,400
22 Sept 202264.3165.7062.5062.8461.75314,600
21 Sept 202266.1966.9663.5663.7162.61365,400
20 Sept 202264.9165.6463.2065.4264.29302,200
19 Sept 202260.5066.2660.2465.5664.43454,700
16 Sept 202264.6964.7660.9262.1461.06991,800
15 Sept 202266.8868.2064.5265.2164.08564,900
14 Sept 202267.0169.3066.4868.1666.98540,700
13 Sept 202264.6467.8864.6466.4465.29506,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...