Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,190.71
-34.64(-1.07%)
S&P 500
3,923.68
-165.17(-4.04%)
Dow
31,490.07
-1,164.52(-3.57%)
Nasdaq
11,418.15
-566.37(-4.73%)
BTC-USD
29,017.11
-968.56(-3.23%)
CMC Crypto 200
645.18
-25.49(-3.80%)

COVID-19

Singapore wants to keep borders open even If variant emerges

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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	-	-	-	-	-	-
18 May 2022	51.69	52.76	48.17	49.91	49.91	570,900
17 May 2022	50.96	52.49	49.80	51.18	51.18	481,500
16 May 2022	48.84	51.29	48.56	49.92	49.92	573,900
13 May 2022	46.93	49.44	46.93	48.15	48.15	635,400
12 May 2022	48.25	48.80	45.62	46.62	46.62	706,400
11 May 2022	50.47	52.50	48.42	48.97	48.97	815,600
10 May 2022	48.89	51.50	46.58	49.04	49.04	726,600
09 May 2022	52.50	52.72	47.00	48.04	48.04	888,500
06 May 2022	53.21	55.26	51.39	53.96	53.96	939,200
05 May 2022	51.50	52.67	48.88	52.52	52.52	1,316,300
04 May 2022	50.43	50.67	47.68	50.48	50.48	958,800
03 May 2022	45.64	50.36	44.82	48.98	48.98	948,900
02 May 2022	46.49	46.81	43.35	46.39	46.39	889,300
29 Apr 2022	48.64	49.55	47.29	47.55	47.55	759,000
28 Apr 2022	47.02	49.33	44.40	48.27	48.27	820,000
27 Apr 2022	44.33	49.09	44.02	48.05	48.05	1,088,400
26 Apr 2022	41.84	45.26	41.13	43.91	43.91	970,300
25 Apr 2022	39.31	42.17	38.90	41.21	41.21	829,000
22 Apr 2022	43.45	44.44	40.81	41.55	41.55	713,100
21 Apr 2022	48.62	48.62	43.60	43.94	43.94	796,800
20 Apr 2022	47.11	49.32	45.80	48.67	48.67	569,200
19 Apr 2022	47.72	49.34	47.01	47.33	47.33	503,000
18 Apr 2022	49.27	50.39	47.01	48.37	48.37	872,300
14 Apr 2022	46.86	49.39	45.38	48.78	48.78	980,600
13 Apr 2022	43.91	47.70	43.10	47.20	47.20	1,624,800
12 Apr 2022	39.49	42.78	38.71	42.73	42.73	1,016,500
11 Apr 2022	39.00	39.14	36.60	38.50	38.50	748,000
08 Apr 2022	38.50	39.99	37.05	38.84	38.84	561,700
07 Apr 2022	36.65	38.50	36.36	38.26	38.26	677,700
06 Apr 2022	36.10	39.10	35.00	36.65	36.65	904,700
05 Apr 2022	39.75	41.40	35.43	35.46	35.46	1,310,100
04 Apr 2022	39.26	39.89	36.27	37.10	37.10	435,000
01 Apr 2022	38.18	39.56	38.12	38.77	38.77	654,500
31 Mar 2022	37.05	38.78	37.05	37.63	37.63	577,900
30 Mar 2022	37.50	38.88	37.26	37.58	37.58	498,800
29 Mar 2022	36.11	37.49	34.57	36.83	36.83	610,300
28 Mar 2022	39.80	39.84	37.15	37.79	37.79	784,500
25 Mar 2022	37.04	41.31	37.04	40.69	40.69	1,164,400
24 Mar 2022	36.99	37.88	36.10	37.17	37.17	485,800
23 Mar 2022	35.35	37.80	35.25	36.94	36.94	647,400
22 Mar 2022	35.58	35.58	34.28	34.65	34.65	342,300
21 Mar 2022	35.00	36.30	34.12	35.15	35.15	721,300
18 Mar 2022	33.26	34.03	32.52	33.80	33.80	2,465,900
17 Mar 2022	30.72	33.12	30.36	33.04	33.04	710,300
16 Mar 2022	31.35	31.35	29.06	29.99	29.99	697,300
15 Mar 2022	30.10	31.94	29.62	31.28	31.28	627,300
14 Mar 2022	32.30	33.34	30.90	31.35	31.35	914,200
11 Mar 2022	35.73	36.39	33.03	33.29	33.29	765,100
10 Mar 2022	34.59	36.22	34.59	36.13	36.13	634,700
09 Mar 2022	33.52	34.62	32.52	34.01	34.01	736,500
08 Mar 2022	35.04	36.59	33.62	34.79	34.79	818,500
07 Mar 2022	36.42	38.44	33.52	34.66	34.66	1,016,500
04 Mar 2022	35.22	35.99	34.25	35.92	35.92	668,900
03 Mar 2022	33.96	35.97	32.83	35.16	35.16	1,003,000
02 Mar 2022	32.65	35.00	32.18	34.06	34.06	1,115,200
01 Mar 2022	31.30	32.46	30.44	31.39	31.39	685,900
28 Feb 2022	29.87	31.72	29.84	30.74	30.74	504,300
25 Feb 2022	28.18	29.62	28.02	29.60	29.60	386,300
24 Feb 2022	28.62	29.00	27.63	28.42	28.42	455,400
23 Feb 2022	28.11	29.41	28.08	29.04	29.04	320,600
22 Feb 2022	29.21	29.90	27.48	28.08	28.08	318,700
18 Feb 2022	28.75	29.38	28.38	28.80	28.80	220,400
17 Feb 2022	29.00	29.79	28.85	29.14	29.14	230,800
16 Feb 2022	30.00	31.00	29.28	29.33	29.33	325,200
15 Feb 2022	30.61	30.94	29.05	29.68	29.68	573,800
14 Feb 2022	31.49	31.75	30.54	31.57	31.57	650,600
11 Feb 2022	30.07	31.51	29.80	31.49	31.49	513,600
10 Feb 2022	29.36	31.46	29.20	30.23	30.23	987,400
09 Feb 2022	27.45	29.30	26.79	29.13	29.13	671,500
08 Feb 2022	26.26	27.99	25.65	27.28	27.28	1,039,100
07 Feb 2022	24.45	24.68	24.00	24.15	24.15	501,400
04 Feb 2022	23.94	25.14	23.85	24.34	24.34	469,900
03 Feb 2022	23.72	24.57	23.47	23.81	23.81	322,600
02 Feb 2022	23.68	24.32	23.25	24.07	24.07	381,200
01 Feb 2022	21.79	24.04	21.70	23.95	23.95	520,100
31 Jan 2022	21.20	22.02	20.75	21.74	21.74	598,400
28 Jan 2022	20.72	21.27	20.18	21.24	21.24	469,600
27 Jan 2022	21.07	21.45	20.25	20.79	20.79	305,500
26 Jan 2022	21.50	22.30	20.39	20.74	20.74	347,000
25 Jan 2022	20.14	21.58	19.80	21.23	21.23	410,000
24 Jan 2022	19.94	20.75	19.11	20.60	20.60	649,300
21 Jan 2022	21.56	21.74	20.33	20.56	20.56	635,800
20 Jan 2022	24.91	24.91	21.73	21.91	21.91	470,700
19 Jan 2022	25.86	26.25	24.80	24.83	24.83	337,700
18 Jan 2022	26.08	26.99	25.23	25.77	25.77	464,600
14 Jan 2022	24.30	25.55	24.10	25.54	25.54	281,700
13 Jan 2022	25.78	26.10	24.41	24.41	24.41	545,900
12 Jan 2022	25.00	26.12	24.71	25.85	25.85	503,700
11 Jan 2022	23.79	24.79	23.43	24.63	24.63	276,500
10 Jan 2022	23.42	24.31	23.21	23.81	23.81	271,100
07 Jan 2022	23.76	24.50	23.51	23.52	23.52	250,800
06 Jan 2022	23.52	24.00	22.98	23.65	23.65	310,400
05 Jan 2022	24.20	24.58	23.34	23.45	23.45	304,500
04 Jan 2022	23.75	24.84	23.53	23.72	23.72	422,300
03 Jan 2022	22.91	24.45	22.88	23.54	23.54	486,100
31 Dec 2021	22.80	22.80	22.27	22.71	22.71	387,700
30 Dec 2021	23.88	23.99	22.98	22.98	22.98	251,700
29 Dec 2021	23.84	24.41	23.65	23.76	23.76	210,300
28 Dec 2021	24.33	24.79	23.77	24.03	24.03	199,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,190.71-34.64(-1.07%)

S&P 5003,923.68-165.17(-4.04%)

Dow31,490.07-1,164.52(-3.57%)

Nasdaq11,418.15-566.37(-4.73%)

BTC-USD29,017.11-968.56(-3.23%)

CMC Crypto 200645.18-25.49(-3.80%)

Singapore wants to keep borders open even If variant emerges

CONSOL Energy Inc. (CEIX)

Straits Times Index
3,190.71
-34.64(-1.07%)

S&P 500
3,923.68
-165.17(-4.04%)

Dow
31,490.07
-1,164.52(-3.57%)

Nasdaq
11,418.15
-566.37(-4.73%)

BTC-USD
29,017.11
-968.56(-3.23%)

CMC Crypto 200
645.18
-25.49(-3.80%)