CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

81.42

-1.34

(-1.62%)

At close: 04:00PM EDT

81.10

-0.32

(-0.39%)

After hours:

06:01PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	83.34	83.76	80.80	81.42	81.42	355,400
Apr 30, 2024	86.95	86.95	82.58	82.76	82.76	439,400
Apr 29, 2024	86.38	88.00	85.23	87.87	87.87	293,000
Apr 26, 2024	86.04	86.68	84.30	85.73	85.73	260,300
Apr 25, 2024	83.64	86.86	82.63	86.15	86.15	454,700
Apr 24, 2024	84.43	84.65	82.31	83.43	83.43	301,500
Apr 23, 2024	83.14	84.17	81.95	84.03	84.03	258,800
Apr 22, 2024	83.67	85.19	82.73	84.22	84.22	257,200
Apr 19, 2024	83.45	84.84	83.45	84.08	84.08	291,600
Apr 18, 2024	85.60	86.37	83.20	84.00	84.00	292,600
Apr 17, 2024	89.40	89.50	85.48	85.52	85.52	478,800
Apr 16, 2024	84.69	88.60	83.40	88.40	88.40	523,100
Apr 15, 2024	84.00	85.77	83.09	84.96	84.96	418,900
Apr 12, 2024	84.09	84.09	82.08	83.61	83.61	321,000
Apr 11, 2024	84.00	85.27	81.97	83.37	83.37	503,500
Apr 10, 2024	80.99	84.14	80.90	84.05	84.05	332,600
Apr 09, 2024	83.79	84.08	81.18	82.66	82.66	268,000
Apr 08, 2024	82.45	84.08	81.56	83.02	83.02	379,800
Apr 05, 2024	81.40	83.30	80.94	81.78	81.78	367,800
Apr 04, 2024	84.58	84.62	80.70	80.83	80.83	595,000
Apr 03, 2024	83.00	86.40	82.80	84.79	84.79	520,600
Apr 02, 2024	83.41	83.63	81.63	82.83	82.83	543,500
Apr 01, 2024	83.90	84.79	81.89	82.52	82.52	396,700
Mar 28, 2024	83.55	84.49	81.99	83.76	83.76	564,400
Mar 27, 2024	80.96	84.93	80.30	82.97	82.97	850,600
Mar 26, 2024	79.81	81.64	77.80	80.50	80.50	2,325,800
Mar 25, 2024	85.77	88.22	85.77	86.35	86.35	500,500
Mar 22, 2024	85.14	87.54	85.04	85.17	85.17	496,800
Mar 21, 2024	84.00	85.54	83.22	85.53	85.53	428,800
Mar 20, 2024	82.00	84.72	81.92	83.88	83.88	442,800
Mar 19, 2024	81.00	83.22	80.60	82.98	82.98	300,900
Mar 18, 2024	81.10	83.43	80.82	81.55	81.55	475,100
Mar 15, 2024	81.33	83.91	80.03	81.00	81.00	2,224,300
Mar 14, 2024	80.88	81.99	79.00	81.37	81.37	573,700
Mar 13, 2024	81.12	82.32	80.36	80.82	80.82	580,400
Mar 12, 2024	85.54	85.55	80.95	81.38	81.38	608,600
Mar 11, 2024	90.01	90.01	85.00	85.26	85.26	677,100
Mar 08, 2024	94.82	95.46	90.49	92.07	92.07	538,200
Mar 07, 2024	93.02	97.20	93.02	94.63	94.63	563,900
Mar 06, 2024	91.76	93.14	90.70	92.81	92.81	541,300
Mar 05, 2024	89.53	92.18	88.93	90.54	90.54	644,400
Mar 04, 2024	90.57	92.20	89.61	90.26	90.26	718,800
Mar 01, 2024	86.60	90.31	86.60	88.91	88.91	711,200
Feb 29, 2024	82.98	86.61	82.29	85.82	85.82	728,000
Feb 28, 2024	82.27	84.26	82.18	82.34	82.34	616,900
Feb 27, 2024	82.96	84.71	82.10	82.92	82.92	405,100
Feb 26, 2024	80.74	82.85	80.74	82.56	82.56	479,800
Feb 23, 2024	80.62	81.33	79.05	80.62	80.62	444,600
Feb 22, 2024	79.52	81.09	77.37	81.03	81.03	577,800
Feb 21, 2024	77.00	81.07	76.83	79.43	79.43	708,700
Feb 20, 2024	78.47	78.80	75.43	76.29	76.29	521,400
Feb 16, 2024	80.02	80.49	78.09	78.96	78.96	500,600
Feb 15, 2024	79.56	81.13	78.09	80.43	80.43	605,100
Feb 14, 2024	82.50	82.68	78.43	80.43	80.43	961,600
Feb 13, 2024	82.75	84.75	81.22	82.07	82.07	538,500
Feb 12, 2024	83.15	85.61	82.34	83.92	83.92	564,200
Feb 09, 2024	85.79	85.79	82.16	83.22	83.22	527,000
Feb 08, 2024	82.52	86.27	80.40	85.78	85.78	715,900
Feb 07, 2024	87.05	87.05	83.35	83.58	83.58	830,200
Feb 06, 2024	94.42	94.42	85.18	86.71	86.71	1,377,300
Feb 05, 2024	93.55	93.55	90.25	91.58	91.58	893,200
Feb 02, 2024	94.97	95.67	93.71	94.41	94.41	440,300
Feb 01, 2024	95.35	96.24	93.04	95.57	95.57	404,500
Jan 31, 2024	95.38	97.49	93.94	94.60	94.60	526,700
Jan 30, 2024	92.40	95.57	91.92	95.43	95.43	875,400
Jan 29, 2024	95.00	95.37	93.32	93.68	93.68	344,400
Jan 26, 2024	94.27	95.11	92.80	94.90	94.90	482,700
Jan 25, 2024	99.09	99.09	94.15	94.33	94.33	473,200
Jan 24, 2024	98.63	99.89	97.47	97.57	97.57	390,600
Jan 23, 2024	96.17	97.72	95.53	96.98	96.98	383,000
Jan 22, 2024	100.50	101.04	93.89	95.95	95.95	722,600
Jan 19, 2024	99.98	100.99	98.40	100.92	100.92	353,900
Jan 18, 2024	95.97	99.76	94.51	99.41	99.41	397,600
Jan 17, 2024	92.75	95.00	92.36	94.89	94.89	352,100
Jan 16, 2024	96.00	96.90	93.02	94.06	94.06	416,200
Jan 12, 2024	96.38	97.59	94.87	96.02	96.02	351,900
Jan 11, 2024	94.95	96.19	94.05	95.23	95.23	482,900
Jan 10, 2024	99.54	99.66	93.68	94.93	94.93	551,500
Jan 09, 2024	101.79	101.79	98.80	99.73	99.73	346,700
Jan 08, 2024	103.32	103.32	99.30	101.98	101.98	348,500
Jan 05, 2024	105.26	106.17	103.86	104.50	104.50	372,400
Jan 04, 2024	104.75	108.01	103.49	104.60	104.60	556,500
Jan 03, 2024	100.97	104.95	99.87	102.39	102.39	492,300
Jan 02, 2024	101.00	103.99	100.45	101.13	101.13	390,100
Dec 29, 2023	101.50	102.76	99.32	100.53	100.53	385,800
Dec 28, 2023	102.43	103.69	101.02	101.44	101.44	318,500
Dec 27, 2023	103.58	104.39	103.10	103.17	103.17	252,500
Dec 26, 2023	104.02	104.58	102.75	103.58	103.58	267,600
Dec 22, 2023	101.72	104.09	101.13	102.77	102.77	302,700
Dec 21, 2023	99.85	101.82	99.75	100.74	100.74	365,300
Dec 20, 2023	101.67	103.40	98.47	98.80	98.80	541,600
Dec 19, 2023	96.33	101.42	94.40	101.16	101.16	735,200
Dec 18, 2023	99.90	100.09	95.27	95.55	95.55	822,800
Dec 15, 2023	97.37	98.19	96.08	97.97	97.97	1,375,100
Dec 14, 2023	97.50	98.56	95.57	97.45	97.45	686,700
Dec 13, 2023	93.40	95.53	91.38	95.42	95.42	1,088,000
Dec 12, 2023	97.43	97.50	91.53	93.07	93.07	807,000
Dec 11, 2023	100.76	101.57	97.51	98.52	98.52	661,900
Dec 08, 2023	103.95	104.80	99.47	101.72	101.72	639,200
Dec 07, 2023	101.98	105.05	101.05	103.97	103.97	512,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.35+0.35(+0.44%)

Bitcoin CAD78,668.30-3,308.67(-4.04%)

CONSOL Energy Inc. (CEIX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.35
+0.35(+0.44%)

Bitcoin CAD
78,668.30
-3,308.67(-4.04%)