Singapore Markets closed

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
49.91-1.27 (-2.48%)
At close: 04:00PM EDT
48.47 -1.44 (-2.89%)
Pre-market: 05:49AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 202251.6952.7648.1749.9149.91570,900
17 May 202250.9652.4949.8051.1851.18481,500
16 May 202248.8451.2948.5649.9249.92573,900
13 May 202246.9349.4446.9348.1548.15635,400
12 May 202248.2548.8045.6246.6246.62706,400
11 May 202250.4752.5048.4248.9748.97815,600
10 May 202248.8951.5046.5849.0449.04726,600
09 May 202252.5052.7247.0048.0448.04888,500
06 May 202253.2155.2651.3953.9653.96939,200
05 May 202251.5052.6748.8852.5252.521,316,300
04 May 202250.4350.6747.6850.4850.48958,800
03 May 202245.6450.3644.8248.9848.98948,900
02 May 202246.4946.8143.3546.3946.39889,300
29 Apr 202248.6449.5547.2947.5547.55759,000
28 Apr 202247.0249.3344.4048.2748.27820,000
27 Apr 202244.3349.0944.0248.0548.051,088,400
26 Apr 202241.8445.2641.1343.9143.91970,300
25 Apr 202239.3142.1738.9041.2141.21829,000
22 Apr 202243.4544.4440.8141.5541.55713,100
21 Apr 202248.6248.6243.6043.9443.94796,800
20 Apr 202247.1149.3245.8048.6748.67569,200
19 Apr 202247.7249.3447.0147.3347.33503,000
18 Apr 202249.2750.3947.0148.3748.37872,300
14 Apr 202246.8649.3945.3848.7848.78980,600
13 Apr 202243.9147.7043.1047.2047.201,624,800
12 Apr 202239.4942.7838.7142.7342.731,016,500
11 Apr 202239.0039.1436.6038.5038.50748,000
08 Apr 202238.5039.9937.0538.8438.84561,700
07 Apr 202236.6538.5036.3638.2638.26677,700
06 Apr 202236.1039.1035.0036.6536.65904,700
05 Apr 202239.7541.4035.4335.4635.461,310,100
04 Apr 202239.2639.8936.2737.1037.10435,000
01 Apr 202238.1839.5638.1238.7738.77654,500
31 Mar 202237.0538.7837.0537.6337.63577,900
30 Mar 202237.5038.8837.2637.5837.58498,800
29 Mar 202236.1137.4934.5736.8336.83610,300
28 Mar 202239.8039.8437.1537.7937.79784,500
25 Mar 202237.0441.3137.0440.6940.691,164,400
24 Mar 202236.9937.8836.1037.1737.17485,800
23 Mar 202235.3537.8035.2536.9436.94647,400
22 Mar 202235.5835.5834.2834.6534.65342,300
21 Mar 202235.0036.3034.1235.1535.15721,300
18 Mar 202233.2634.0332.5233.8033.802,465,900
17 Mar 202230.7233.1230.3633.0433.04710,300
16 Mar 202231.3531.3529.0629.9929.99697,300
15 Mar 202230.1031.9429.6231.2831.28627,300
14 Mar 202232.3033.3430.9031.3531.35914,200
11 Mar 202235.7336.3933.0333.2933.29765,100
10 Mar 202234.5936.2234.5936.1336.13634,700
09 Mar 202233.5234.6232.5234.0134.01736,500
08 Mar 202235.0436.5933.6234.7934.79818,500
07 Mar 202236.4238.4433.5234.6634.661,016,500
04 Mar 202235.2235.9934.2535.9235.92668,900
03 Mar 202233.9635.9732.8335.1635.161,003,000
02 Mar 202232.6535.0032.1834.0634.061,115,200
01 Mar 202231.3032.4630.4431.3931.39685,900
28 Feb 202229.8731.7229.8430.7430.74504,300
25 Feb 202228.1829.6228.0229.6029.60386,300
24 Feb 202228.6229.0027.6328.4228.42455,400
23 Feb 202228.1129.4128.0829.0429.04320,600
22 Feb 202229.2129.9027.4828.0828.08318,700
18 Feb 202228.7529.3828.3828.8028.80220,400
17 Feb 202229.0029.7928.8529.1429.14230,800
16 Feb 202230.0031.0029.2829.3329.33325,200
15 Feb 202230.6130.9429.0529.6829.68573,800
14 Feb 202231.4931.7530.5431.5731.57650,600
11 Feb 202230.0731.5129.8031.4931.49513,600
10 Feb 202229.3631.4629.2030.2330.23987,400
09 Feb 202227.4529.3026.7929.1329.13671,500
08 Feb 202226.2627.9925.6527.2827.281,039,100
07 Feb 202224.4524.6824.0024.1524.15501,400
04 Feb 202223.9425.1423.8524.3424.34469,900
03 Feb 202223.7224.5723.4723.8123.81322,600
02 Feb 202223.6824.3223.2524.0724.07381,200
01 Feb 202221.7924.0421.7023.9523.95520,100
31 Jan 202221.2022.0220.7521.7421.74598,400
28 Jan 202220.7221.2720.1821.2421.24469,600
27 Jan 202221.0721.4520.2520.7920.79305,500
26 Jan 202221.5022.3020.3920.7420.74347,000
25 Jan 202220.1421.5819.8021.2321.23410,000
24 Jan 202219.9420.7519.1120.6020.60649,300
21 Jan 202221.5621.7420.3320.5620.56635,800
20 Jan 202224.9124.9121.7321.9121.91470,700
19 Jan 202225.8626.2524.8024.8324.83337,700
18 Jan 202226.0826.9925.2325.7725.77464,600
14 Jan 202224.3025.5524.1025.5425.54281,700
13 Jan 202225.7826.1024.4124.4124.41545,900
12 Jan 202225.0026.1224.7125.8525.85503,700
11 Jan 202223.7924.7923.4324.6324.63276,500
10 Jan 202223.4224.3123.2123.8123.81271,100
07 Jan 202223.7624.5023.5123.5223.52250,800
06 Jan 202223.5224.0022.9823.6523.65310,400
05 Jan 202224.2024.5823.3423.4523.45304,500
04 Jan 202223.7524.8423.5323.7223.72422,300
03 Jan 202222.9124.4522.8823.5423.54486,100
31 Dec 202122.8022.8022.2722.7122.71387,700
30 Dec 202123.8823.9922.9822.9822.98251,700
29 Dec 202123.8424.4123.6523.7623.76210,300
28 Dec 202124.3324.7923.7724.0324.03199,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...