Singapore markets closed
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

CONSOL Energy Inc. (CEIX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.29-0.33 (-1.53%)
At close: 04:00PM EST
22.36 +1.07 (+5.03%)
After hours: 06:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202121.9121.9120.1121.2921.29358,500
03 Dec 202122.0222.3921.0321.6221.62386,300
02 Dec 202120.9622.2220.5821.8021.80375,100
01 Dec 202122.6522.7620.9220.9220.92404,700
30 Nov 202122.5522.8021.0221.9521.951,096,900
29 Nov 202123.9524.0022.8023.1223.12369,100
26 Nov 202121.9723.1321.3423.1323.13420,100
24 Nov 202123.7724.5223.6523.9423.94195,000
23 Nov 202123.6924.9423.3623.8323.83374,500
22 Nov 202122.8024.6322.5423.7423.74368,800
19 Nov 202122.6023.5122.1722.7722.77569,400
18 Nov 202124.2024.6722.9523.6423.64341,100
17 Nov 202124.9625.4424.1024.2624.26355,100
16 Nov 202124.7925.4424.2025.0125.01349,400
15 Nov 202125.7425.9523.9824.7824.78564,600
12 Nov 202124.4625.7424.4625.6925.69353,400
11 Nov 202124.2425.2823.8824.7824.78498,100
10 Nov 202124.1525.1423.4023.8123.81557,100
09 Nov 202125.3025.3723.1524.3024.30523,000
08 Nov 202123.9925.2923.7925.2225.22786,400
05 Nov 202123.6524.0022.9123.9223.92587,000
04 Nov 202123.9923.9922.8223.4923.49790,200
03 Nov 202122.7924.0022.6723.9723.971,167,500
02 Nov 202127.6027.8121.6822.2422.242,204,200
01 Nov 202127.9029.3827.2228.3628.36625,500
29 Oct 202128.0528.2626.8527.5127.51436,600
28 Oct 202128.6528.8527.6527.7927.79450,900
27 Oct 202129.6130.5228.0228.4428.44521,400
26 Oct 202130.3730.9229.7830.2730.27368,200
25 Oct 202130.3331.4130.2030.2930.29491,500
22 Oct 202129.8830.5229.3429.9529.95347,500
21 Oct 202130.1730.4728.7029.9329.93698,200
20 Oct 202130.8231.1729.5930.9030.901,013,900
19 Oct 202135.9036.0430.9631.2031.201,359,300
18 Oct 202132.9936.2332.9035.7035.701,433,500
15 Oct 202133.2834.0032.5732.6632.66470,000
14 Oct 202134.1734.5632.0132.1032.10437,700
13 Oct 202132.2033.6931.6733.5433.54419,000
12 Oct 202133.6334.1132.3332.7232.72548,200
11 Oct 202134.8835.8633.6933.9833.98656,400
08 Oct 202134.0935.2333.5333.9533.95859,200
07 Oct 202132.8334.3232.5933.8933.89776,900
06 Oct 202132.1133.3030.8532.8032.80801,600
05 Oct 202133.3934.1231.2533.1033.101,477,600
04 Oct 202129.4532.1029.3532.1032.101,257,500
01 Oct 202126.2928.8226.2928.3028.30981,100
30 Sep 202124.9926.2724.9926.0226.02424,500
29 Sep 202126.0026.0023.8024.7824.78702,300
28 Sep 202125.9926.3625.2325.9325.93459,400
27 Sep 202125.2026.6725.2025.6625.66554,400
24 Sep 202124.6725.3924.3824.6124.61302,200
23 Sep 202124.4925.5424.4925.2025.20347,100
22 Sep 202124.1325.2324.1324.5024.50320,800
21 Sep 202123.9724.3322.7923.6123.61320,400
20 Sep 202122.9723.9122.7823.7723.77382,000
17 Sep 202125.4425.7323.7824.2224.221,491,400
16 Sep 202126.4026.4024.9125.4625.46366,000
15 Sep 202126.6828.0026.4826.6326.63402,000
14 Sep 202127.5427.5426.1726.2326.23308,100
13 Sep 202128.1128.2627.0827.3027.30601,400
10 Sep 202125.9128.1825.5327.7427.74568,800
09 Sep 202125.2025.7624.6125.4325.43439,000
08 Sep 202125.6526.0525.1425.3425.34419,100
07 Sep 202124.4326.1424.4025.8625.86777,400
03 Sep 202124.4324.9324.1624.3924.39294,700
02 Sep 202123.4024.7523.3224.4624.46524,100
01 Sep 202122.8423.1722.1823.1723.17403,400
31 Aug 202122.2822.9322.1722.8322.83192,900
30 Aug 202123.2723.3121.8522.2722.27354,100
27 Aug 202122.1223.4722.1223.1423.14326,400
26 Aug 202121.7122.1421.5921.8321.83417,800
25 Aug 202121.6122.3421.3022.1522.15338,200
24 Aug 202121.4622.0021.4121.6421.64269,200
23 Aug 202120.7122.0920.7121.3321.33275,200
20 Aug 202119.7820.5419.6020.2820.28295,200
19 Aug 202120.4520.4519.1620.0320.03502,000
18 Aug 202121.6022.0620.9520.9920.99351,500
17 Aug 202122.4723.0021.3621.6021.60206,400
16 Aug 202122.0222.8721.7022.6722.67263,400
13 Aug 202122.9222.9221.8922.4222.42237,600
12 Aug 202123.1123.1822.1922.9722.97324,700
11 Aug 202123.1323.4522.2323.2323.23332,700
10 Aug 202122.6623.4922.2523.2023.20396,700
09 Aug 202122.1122.6221.6122.1722.17367,900
06 Aug 202121.8822.5421.4522.3522.35327,000
05 Aug 202120.9222.2720.9221.1721.17426,300
04 Aug 202120.3721.5020.0120.3720.37316,400
03 Aug 202121.1021.2819.1420.6820.68551,000
02 Aug 202121.3921.8120.3820.7520.75403,100
30 Jul 202121.5721.6120.5221.0121.01278,900
29 Jul 202120.2222.4419.6221.9521.95738,800
28 Jul 202119.5820.3719.3619.8319.83250,600
27 Jul 202120.3420.7019.2019.5919.59448,800
26 Jul 202119.1020.9419.1020.7820.78591,800
23 Jul 202119.2319.6018.7018.9918.99194,500
22 Jul 202119.2019.5518.5819.3419.34194,200
21 Jul 202118.7019.6418.7019.3719.37216,500
20 Jul 202117.5018.4317.1618.2218.22335,600
19 Jul 202117.6117.8317.0417.4217.42475,700
16 Jul 202119.1519.2118.0718.2118.21300,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...