Singapore markets open in 7 hours 11 minutes

CONSOL Energy Inc. (CEIX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.92+0.61 (+0.86%)
As of 12:42PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202272.9873.3770.9671.9271.92114,947
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 202265.2768.0064.7866.7165.56702,800
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
12 Sept 202266.8166.8164.2665.9964.85428,800
09 Sept 202267.6369.0166.5066.5365.38460,400
08 Sept 202271.0772.0865.2565.9364.79674,200
07 Sept 202271.7073.1169.1871.1169.88478,800
06 Sept 202275.0076.9372.1073.2872.01758,600
02 Sept 202271.5672.9969.4372.6571.39680,400
01 Sept 202269.6871.8668.7469.4368.23659,100
31 Aug 202269.0073.0068.6171.7870.54712,900
30 Aug 202273.5073.5067.3670.5169.29880,700
29 Aug 202275.2576.6973.3874.8973.59447,400
26 Aug 202275.8679.1775.8676.6275.29494,300
25 Aug 202274.1576.0772.5075.8674.55545,600
24 Aug 202273.4774.3771.8973.1171.84596,800
23 Aug 202276.1077.3873.0373.4872.21694,500
22 Aug 202272.7876.9572.7874.3873.09846,400
19 Aug 202271.5773.6371.0072.2671.01532,300
18 Aug 202268.9474.0768.9472.7571.49833,400
17 Aug 202267.0069.1566.3268.0966.91452,200
16 Aug 202268.8269.1666.2166.8365.67536,000
15 Aug 202266.2368.2064.5867.1365.97382,000
15 Aug 20221 Dividend
12 Aug 202268.5569.8868.1369.3567.17590,200
11 Aug 202268.0070.4367.1169.1867.00703,800
10 Aug 202264.5067.3062.7867.0464.931,711,600
09 Aug 202263.0064.5161.3664.1662.14930,100
08 Aug 202262.1363.2759.4060.3058.40631,100
05 Aug 202259.5063.0057.5361.8859.93903,800
04 Aug 202260.5563.4858.0460.9659.04957,300
03 Aug 202259.6760.0257.2857.5755.76599,100
02 Aug 202260.2061.0057.6359.6357.75410,900
01 Aug 202260.8160.8458.6460.2158.31520,200
29 Jul 202263.4263.4260.1361.3259.39632,000
28 Jul 202264.9066.0561.3162.9060.92722,700
27 Jul 202262.2164.8160.5864.4162.38765,900
26 Jul 202261.5963.4359.6361.7259.78713,700
25 Jul 202257.3560.7656.4060.6958.78530,700
22 Jul 202257.0358.0055.0756.1954.42362,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...