Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,955.10 +21.18 (+0.54%) Dow
33,720.82 +122.90 (+0.37%) Nasdaq
11,056.72 +98.16 (+0.90%) BTC-USD
16,945.71 +124.45 (+0.74%) CMC Crypto 200
398.61 +3.92 (+0.99%)
CONSOL Energy Inc. (CEIX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 72.98 | 73.37 | 70.96 | 71.92 | 71.92 | 114,947 |
| 07 Dec 2022 | 71.68 | 71.99 | 69.78 | 71.31 | 71.31 | 362,600 |
| 06 Dec 2022 | 71.77 | 73.81 | 70.43 | 71.96 | 71.96 | 496,000 |
| 05 Dec 2022 | 76.62 | 77.22 | 70.20 | 71.68 | 71.68 | 576,900 |
| 02 Dec 2022 | 71.98 | 76.17 | 71.41 | 75.30 | 75.30 | 754,300 |
| 01 Dec 2022 | 77.80 | 78.50 | 71.80 | 72.91 | 72.91 | 794,200 |
| 30 Nov 2022 | 76.02 | 78.33 | 75.70 | 77.45 | 77.45 | 1,100,400 |
| 29 Nov 2022 | 71.30 | 76.95 | 71.10 | 74.87 | 74.87 | 1,371,200 |
| 28 Nov 2022 | 67.29 | 70.48 | 66.51 | 70.07 | 70.07 | 652,400 |
| 25 Nov 2022 | 69.08 | 69.88 | 67.73 | 68.57 | 68.57 | 261,400 |
| 23 Nov 2022 | 67.34 | 69.78 | 66.71 | 69.24 | 69.24 | 790,900 |
| 22 Nov 2022 | 63.27 | 67.13 | 62.75 | 65.48 | 65.48 | 723,400 |
| 21 Nov 2022 | 59.89 | 62.18 | 59.07 | 62.14 | 62.14 | 485,200 |
| 18 Nov 2022 | 60.00 | 60.80 | 58.16 | 60.42 | 60.42 | 541,900 |
| 17 Nov 2022 | 60.05 | 61.26 | 59.23 | 60.39 | 60.39 | 401,900 |
| 16 Nov 2022 | 62.69 | 63.70 | 61.14 | 61.19 | 61.19 | 484,700 |
| 15 Nov 2022 | 59.90 | 63.60 | 58.50 | 63.32 | 63.32 | 685,500 |
| 14 Nov 2022 | 58.99 | 61.21 | 58.89 | 59.46 | 59.46 | 680,500 |
| 11 Nov 2022 | 61.99 | 63.05 | 57.52 | 58.65 | 58.65 | 1,014,600 |
| 10 Nov 2022 | 61.50 | 62.25 | 58.77 | 60.35 | 60.35 | 902,800 |
| 10 Nov 2022 | 1.05 Dividend | |||||
| 09 Nov 2022 | 66.74 | 66.90 | 60.01 | 60.67 | 59.62 | 1,068,300 |
| 08 Nov 2022 | 70.00 | 70.00 | 66.40 | 67.70 | 66.53 | 1,060,300 |
| 07 Nov 2022 | 67.94 | 70.29 | 66.33 | 70.12 | 68.91 | 807,700 |
| 04 Nov 2022 | 65.27 | 68.00 | 64.78 | 66.71 | 65.56 | 702,800 |
| 03 Nov 2022 | 63.07 | 65.97 | 62.94 | 63.02 | 61.93 | 793,400 |
| 02 Nov 2022 | 64.87 | 65.00 | 60.89 | 62.86 | 61.77 | 751,900 |
| 01 Nov 2022 | 63.37 | 63.86 | 60.35 | 63.38 | 62.28 | 1,082,500 |
| 31 Oct 2022 | 63.32 | 64.99 | 61.96 | 63.02 | 61.93 | 1,131,100 |
| 28 Oct 2022 | 63.28 | 64.25 | 60.12 | 63.51 | 62.41 | 994,000 |
| 27 Oct 2022 | 62.31 | 65.00 | 61.80 | 62.94 | 61.85 | 741,900 |
| 26 Oct 2022 | 63.50 | 64.12 | 61.32 | 62.07 | 61.00 | 510,300 |
| 25 Oct 2022 | 62.39 | 63.76 | 61.16 | 63.11 | 62.02 | 482,700 |
| 24 Oct 2022 | 63.96 | 63.97 | 60.37 | 62.51 | 61.43 | 870,700 |
| 21 Oct 2022 | 64.44 | 64.80 | 61.36 | 64.34 | 63.23 | 941,700 |
| 20 Oct 2022 | 65.11 | 65.33 | 62.37 | 63.84 | 62.74 | 904,900 |
| 19 Oct 2022 | 69.57 | 70.82 | 64.10 | 64.34 | 63.23 | 799,500 |
| 18 Oct 2022 | 71.14 | 73.99 | 68.45 | 69.57 | 68.37 | 591,900 |
| 17 Oct 2022 | 68.91 | 72.54 | 68.91 | 70.47 | 69.25 | 600,000 |
| 14 Oct 2022 | 70.42 | 70.68 | 66.36 | 67.79 | 66.62 | 454,400 |
| 13 Oct 2022 | 69.30 | 71.17 | 67.81 | 70.41 | 69.19 | 433,100 |
| 12 Oct 2022 | 66.65 | 70.58 | 65.95 | 69.87 | 68.66 | 543,000 |
| 11 Oct 2022 | 67.50 | 68.50 | 66.16 | 66.86 | 65.70 | 662,200 |
| 10 Oct 2022 | 70.64 | 73.10 | 68.02 | 68.49 | 67.30 | 485,200 |
| 07 Oct 2022 | 71.34 | 71.46 | 69.11 | 70.30 | 69.08 | 578,300 |
| 06 Oct 2022 | 69.82 | 72.86 | 69.82 | 71.68 | 70.44 | 359,700 |
| 05 Oct 2022 | 69.39 | 71.96 | 68.70 | 70.84 | 69.61 | 498,700 |
| 04 Oct 2022 | 70.70 | 71.61 | 68.50 | 69.83 | 68.62 | 548,700 |
| 03 Oct 2022 | 67.08 | 69.60 | 66.85 | 68.94 | 67.75 | 453,100 |
| 30 Sept 2022 | 64.45 | 65.67 | 63.16 | 64.32 | 63.21 | 672,700 |
| 29 Sept 2022 | 66.82 | 67.00 | 63.50 | 65.34 | 64.21 | 465,800 |
| 28 Sept 2022 | 63.61 | 67.92 | 62.50 | 67.32 | 66.15 | 540,100 |
| 27 Sept 2022 | 60.54 | 64.16 | 60.50 | 63.41 | 62.31 | 484,700 |
| 26 Sept 2022 | 58.21 | 61.32 | 58.07 | 58.91 | 57.89 | 511,600 |
| 23 Sept 2022 | 60.08 | 60.73 | 58.02 | 59.00 | 57.98 | 1,001,400 |
| 22 Sept 2022 | 64.31 | 65.70 | 62.50 | 62.84 | 61.75 | 314,600 |
| 21 Sept 2022 | 66.19 | 66.96 | 63.56 | 63.71 | 62.61 | 365,400 |
| 20 Sept 2022 | 64.91 | 65.64 | 63.20 | 65.42 | 64.29 | 302,200 |
| 19 Sept 2022 | 60.50 | 66.26 | 60.24 | 65.56 | 64.43 | 454,700 |
| 16 Sept 2022 | 64.69 | 64.76 | 60.92 | 62.14 | 61.06 | 991,800 |
| 15 Sept 2022 | 66.88 | 68.20 | 64.52 | 65.21 | 64.08 | 564,900 |
| 14 Sept 2022 | 67.01 | 69.30 | 66.48 | 68.16 | 66.98 | 540,700 |
| 13 Sept 2022 | 64.64 | 67.88 | 64.64 | 66.44 | 65.29 | 506,600 |
| 12 Sept 2022 | 66.81 | 66.81 | 64.26 | 65.99 | 64.85 | 428,800 |
| 09 Sept 2022 | 67.63 | 69.01 | 66.50 | 66.53 | 65.38 | 460,400 |
| 08 Sept 2022 | 71.07 | 72.08 | 65.25 | 65.93 | 64.79 | 674,200 |
| 07 Sept 2022 | 71.70 | 73.11 | 69.18 | 71.11 | 69.88 | 478,800 |
| 06 Sept 2022 | 75.00 | 76.93 | 72.10 | 73.28 | 72.01 | 758,600 |
| 02 Sept 2022 | 71.56 | 72.99 | 69.43 | 72.65 | 71.39 | 680,400 |
| 01 Sept 2022 | 69.68 | 71.86 | 68.74 | 69.43 | 68.23 | 659,100 |
| 31 Aug 2022 | 69.00 | 73.00 | 68.61 | 71.78 | 70.54 | 712,900 |
| 30 Aug 2022 | 73.50 | 73.50 | 67.36 | 70.51 | 69.29 | 880,700 |
| 29 Aug 2022 | 75.25 | 76.69 | 73.38 | 74.89 | 73.59 | 447,400 |
| 26 Aug 2022 | 75.86 | 79.17 | 75.86 | 76.62 | 75.29 | 494,300 |
| 25 Aug 2022 | 74.15 | 76.07 | 72.50 | 75.86 | 74.55 | 545,600 |
| 24 Aug 2022 | 73.47 | 74.37 | 71.89 | 73.11 | 71.84 | 596,800 |
| 23 Aug 2022 | 76.10 | 77.38 | 73.03 | 73.48 | 72.21 | 694,500 |
| 22 Aug 2022 | 72.78 | 76.95 | 72.78 | 74.38 | 73.09 | 846,400 |
| 19 Aug 2022 | 71.57 | 73.63 | 71.00 | 72.26 | 71.01 | 532,300 |
| 18 Aug 2022 | 68.94 | 74.07 | 68.94 | 72.75 | 71.49 | 833,400 |
| 17 Aug 2022 | 67.00 | 69.15 | 66.32 | 68.09 | 66.91 | 452,200 |
| 16 Aug 2022 | 68.82 | 69.16 | 66.21 | 66.83 | 65.67 | 536,000 |
| 15 Aug 2022 | 66.23 | 68.20 | 64.58 | 67.13 | 65.97 | 382,000 |
| 15 Aug 2022 | 1 Dividend | |||||
| 12 Aug 2022 | 68.55 | 69.88 | 68.13 | 69.35 | 67.17 | 590,200 |
| 11 Aug 2022 | 68.00 | 70.43 | 67.11 | 69.18 | 67.00 | 703,800 |
| 10 Aug 2022 | 64.50 | 67.30 | 62.78 | 67.04 | 64.93 | 1,711,600 |
| 09 Aug 2022 | 63.00 | 64.51 | 61.36 | 64.16 | 62.14 | 930,100 |
| 08 Aug 2022 | 62.13 | 63.27 | 59.40 | 60.30 | 58.40 | 631,100 |
| 05 Aug 2022 | 59.50 | 63.00 | 57.53 | 61.88 | 59.93 | 903,800 |
| 04 Aug 2022 | 60.55 | 63.48 | 58.04 | 60.96 | 59.04 | 957,300 |
| 03 Aug 2022 | 59.67 | 60.02 | 57.28 | 57.57 | 55.76 | 599,100 |
| 02 Aug 2022 | 60.20 | 61.00 | 57.63 | 59.63 | 57.75 | 410,900 |
| 01 Aug 2022 | 60.81 | 60.84 | 58.64 | 60.21 | 58.31 | 520,200 |
| 29 Jul 2022 | 63.42 | 63.42 | 60.13 | 61.32 | 59.39 | 632,000 |
| 28 Jul 2022 | 64.90 | 66.05 | 61.31 | 62.90 | 60.92 | 722,700 |
| 27 Jul 2022 | 62.21 | 64.81 | 60.58 | 64.41 | 62.38 | 765,900 |
| 26 Jul 2022 | 61.59 | 63.43 | 59.63 | 61.72 | 59.78 | 713,700 |
| 25 Jul 2022 | 57.35 | 60.76 | 56.40 | 60.69 | 58.78 | 530,700 |
| 22 Jul 2022 | 57.03 | 58.00 | 55.07 | 56.19 | 54.42 | 362,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
