Yahoo

Mail

Singapore markets closed

Straits Times Index
3,134.66
+18.34(+0.59%)
S&P 500
4,591.67
+53.24(+1.17%)
Dow
35,227.03
+646.95(+1.87%)
Nasdaq
15,225.15
+139.68(+0.93%)
BTC-USD
51,248.80
+3,615.02(+7.59%)
CMC Crypto 200
1,325.78
+65.62(+5.21%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2021	21.91	21.91	20.11	21.29	21.29	358,500
03 Dec 2021	22.02	22.39	21.03	21.62	21.62	386,300
02 Dec 2021	20.96	22.22	20.58	21.80	21.80	375,100
01 Dec 2021	22.65	22.76	20.92	20.92	20.92	404,700
30 Nov 2021	22.55	22.80	21.02	21.95	21.95	1,096,900
29 Nov 2021	23.95	24.00	22.80	23.12	23.12	369,100
26 Nov 2021	21.97	23.13	21.34	23.13	23.13	420,100
24 Nov 2021	23.77	24.52	23.65	23.94	23.94	195,000
23 Nov 2021	23.69	24.94	23.36	23.83	23.83	374,500
22 Nov 2021	22.80	24.63	22.54	23.74	23.74	368,800
19 Nov 2021	22.60	23.51	22.17	22.77	22.77	569,400
18 Nov 2021	24.20	24.67	22.95	23.64	23.64	341,100
17 Nov 2021	24.96	25.44	24.10	24.26	24.26	355,100
16 Nov 2021	24.79	25.44	24.20	25.01	25.01	349,400
15 Nov 2021	25.74	25.95	23.98	24.78	24.78	564,600
12 Nov 2021	24.46	25.74	24.46	25.69	25.69	353,400
11 Nov 2021	24.24	25.28	23.88	24.78	24.78	498,100
10 Nov 2021	24.15	25.14	23.40	23.81	23.81	557,100
09 Nov 2021	25.30	25.37	23.15	24.30	24.30	523,000
08 Nov 2021	23.99	25.29	23.79	25.22	25.22	786,400
05 Nov 2021	23.65	24.00	22.91	23.92	23.92	587,000
04 Nov 2021	23.99	23.99	22.82	23.49	23.49	790,200
03 Nov 2021	22.79	24.00	22.67	23.97	23.97	1,167,500
02 Nov 2021	27.60	27.81	21.68	22.24	22.24	2,204,200
01 Nov 2021	27.90	29.38	27.22	28.36	28.36	625,500
29 Oct 2021	28.05	28.26	26.85	27.51	27.51	436,600
28 Oct 2021	28.65	28.85	27.65	27.79	27.79	450,900
27 Oct 2021	29.61	30.52	28.02	28.44	28.44	521,400
26 Oct 2021	30.37	30.92	29.78	30.27	30.27	368,200
25 Oct 2021	30.33	31.41	30.20	30.29	30.29	491,500
22 Oct 2021	29.88	30.52	29.34	29.95	29.95	347,500
21 Oct 2021	30.17	30.47	28.70	29.93	29.93	698,200
20 Oct 2021	30.82	31.17	29.59	30.90	30.90	1,013,900
19 Oct 2021	35.90	36.04	30.96	31.20	31.20	1,359,300
18 Oct 2021	32.99	36.23	32.90	35.70	35.70	1,433,500
15 Oct 2021	33.28	34.00	32.57	32.66	32.66	470,000
14 Oct 2021	34.17	34.56	32.01	32.10	32.10	437,700
13 Oct 2021	32.20	33.69	31.67	33.54	33.54	419,000
12 Oct 2021	33.63	34.11	32.33	32.72	32.72	548,200
11 Oct 2021	34.88	35.86	33.69	33.98	33.98	656,400
08 Oct 2021	34.09	35.23	33.53	33.95	33.95	859,200
07 Oct 2021	32.83	34.32	32.59	33.89	33.89	776,900
06 Oct 2021	32.11	33.30	30.85	32.80	32.80	801,600
05 Oct 2021	33.39	34.12	31.25	33.10	33.10	1,477,600
04 Oct 2021	29.45	32.10	29.35	32.10	32.10	1,257,500
01 Oct 2021	26.29	28.82	26.29	28.30	28.30	981,100
30 Sep 2021	24.99	26.27	24.99	26.02	26.02	424,500
29 Sep 2021	26.00	26.00	23.80	24.78	24.78	702,300
28 Sep 2021	25.99	26.36	25.23	25.93	25.93	459,400
27 Sep 2021	25.20	26.67	25.20	25.66	25.66	554,400
24 Sep 2021	24.67	25.39	24.38	24.61	24.61	302,200
23 Sep 2021	24.49	25.54	24.49	25.20	25.20	347,100
22 Sep 2021	24.13	25.23	24.13	24.50	24.50	320,800
21 Sep 2021	23.97	24.33	22.79	23.61	23.61	320,400
20 Sep 2021	22.97	23.91	22.78	23.77	23.77	382,000
17 Sep 2021	25.44	25.73	23.78	24.22	24.22	1,491,400
16 Sep 2021	26.40	26.40	24.91	25.46	25.46	366,000
15 Sep 2021	26.68	28.00	26.48	26.63	26.63	402,000
14 Sep 2021	27.54	27.54	26.17	26.23	26.23	308,100
13 Sep 2021	28.11	28.26	27.08	27.30	27.30	601,400
10 Sep 2021	25.91	28.18	25.53	27.74	27.74	568,800
09 Sep 2021	25.20	25.76	24.61	25.43	25.43	439,000
08 Sep 2021	25.65	26.05	25.14	25.34	25.34	419,100
07 Sep 2021	24.43	26.14	24.40	25.86	25.86	777,400
03 Sep 2021	24.43	24.93	24.16	24.39	24.39	294,700
02 Sep 2021	23.40	24.75	23.32	24.46	24.46	524,100
01 Sep 2021	22.84	23.17	22.18	23.17	23.17	403,400
31 Aug 2021	22.28	22.93	22.17	22.83	22.83	192,900
30 Aug 2021	23.27	23.31	21.85	22.27	22.27	354,100
27 Aug 2021	22.12	23.47	22.12	23.14	23.14	326,400
26 Aug 2021	21.71	22.14	21.59	21.83	21.83	417,800
25 Aug 2021	21.61	22.34	21.30	22.15	22.15	338,200
24 Aug 2021	21.46	22.00	21.41	21.64	21.64	269,200
23 Aug 2021	20.71	22.09	20.71	21.33	21.33	275,200
20 Aug 2021	19.78	20.54	19.60	20.28	20.28	295,200
19 Aug 2021	20.45	20.45	19.16	20.03	20.03	502,000
18 Aug 2021	21.60	22.06	20.95	20.99	20.99	351,500
17 Aug 2021	22.47	23.00	21.36	21.60	21.60	206,400
16 Aug 2021	22.02	22.87	21.70	22.67	22.67	263,400
13 Aug 2021	22.92	22.92	21.89	22.42	22.42	237,600
12 Aug 2021	23.11	23.18	22.19	22.97	22.97	324,700
11 Aug 2021	23.13	23.45	22.23	23.23	23.23	332,700
10 Aug 2021	22.66	23.49	22.25	23.20	23.20	396,700
09 Aug 2021	22.11	22.62	21.61	22.17	22.17	367,900
06 Aug 2021	21.88	22.54	21.45	22.35	22.35	327,000
05 Aug 2021	20.92	22.27	20.92	21.17	21.17	426,300
04 Aug 2021	20.37	21.50	20.01	20.37	20.37	316,400
03 Aug 2021	21.10	21.28	19.14	20.68	20.68	551,000
02 Aug 2021	21.39	21.81	20.38	20.75	20.75	403,100
30 Jul 2021	21.57	21.61	20.52	21.01	21.01	278,900
29 Jul 2021	20.22	22.44	19.62	21.95	21.95	738,800
28 Jul 2021	19.58	20.37	19.36	19.83	19.83	250,600
27 Jul 2021	20.34	20.70	19.20	19.59	19.59	448,800
26 Jul 2021	19.10	20.94	19.10	20.78	20.78	591,800
23 Jul 2021	19.23	19.60	18.70	18.99	18.99	194,500
22 Jul 2021	19.20	19.55	18.58	19.34	19.34	194,200
21 Jul 2021	18.70	19.64	18.70	19.37	19.37	216,500
20 Jul 2021	17.50	18.43	17.16	18.22	18.22	335,600
19 Jul 2021	17.61	17.83	17.04	17.42	17.42	475,700
16 Jul 2021	19.15	19.21	18.07	18.21	18.21	300,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,134.66+18.34(+0.59%)

S&P 5004,591.67+53.24(+1.17%)

Dow35,227.03+646.95(+1.87%)

Nasdaq15,225.15+139.68(+0.93%)

BTC-USD51,248.80+3,615.02(+7.59%)

CMC Crypto 2001,325.78+65.62(+5.21%)

Omicron’s rapid spread shreds budding recovery in air travel

CONSOL Energy Inc. (CEIX)

Straits Times Index
3,134.66
+18.34(+0.59%)

S&P 500
4,591.67
+53.24(+1.17%)

Dow
35,227.03
+646.95(+1.87%)

Nasdaq
15,225.15
+139.68(+0.93%)

BTC-USD
51,248.80
+3,615.02(+7.59%)

CMC Crypto 200
1,325.78
+65.62(+5.21%)