Dark

CEIX
CONSOL Energy Inc.
stock NYSE

Inactive

Jan 14, 2025

99.61USD-2.295%(-2.34)1,645,310

Pre-market

0.00USD-100.000%(-101.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-14	100.0000	100.9000	96.180000	99.6100	-2.295%	1,645,310	0.000%
2025-01-13	100.3000	102.6200	93.250000	101.9500	+1.352%	6,543,400	-2.295%
2025-01-10	105.6500	107.0000	100.590000	100.5900	-4.663%	1,189,347	-0.974%
2025-01-08	104.6300	106.0900	102.860000	105.5100	-0.911%	583,652	-5.592%
2025-01-07	104.7000	107.1350	102.610000	106.4800	+1.506%	845,539	-6.452%
2025-01-06	109.0000	109.6100	104.810000	104.9000	-2.807%	607,318	-5.043%
2025-01-03	107.0800	108.6600	106.000000	107.9300	-0.074%	486,997	-7.709%
2025-01-02	107.7000	108.9800	106.390000	108.0100	+1.247%	394,656	-7.777%
2024-12-31	106.5200	108.2505	105.645700	106.6800	+0.680%	331,507	-6.627%
2024-12-30	102.9200	106.7000	102.920000	105.9600	+3.054%	378,760	-5.993%
2024-12-27	103.0800	104.0400	101.590000	102.8200	-0.647%	269,649	-3.122%
2024-12-26	104.0000	104.8823	102.696500	103.4900	-0.700%	313,800	-3.749%
2024-12-24	104.9200	105.0000	103.130000	104.2200	-0.610%	174,805	-4.423%
2024-12-23	104.2100	105.1950	102.220000	104.8600	+1.128%	398,117	-5.007%
2024-12-20	106.3400	109.1500	103.190000	103.6900	-4.248%	1,125,579	-3.935%
2024-12-19	111.1500	111.7300	107.550100	108.2900	-1.456%	294,871	-8.016%
2024-12-18	112.5100	113.8233	108.650000	109.8900	-1.840%	407,693	-9.355%
2024-12-17	114.7600	114.7600	110.410000	111.9500	-3.575%	626,957	-11.023%
2024-12-16	116.5000	117.0419	115.020000	116.1000	-0.326%	343,141	-14.203%
2024-12-13	116.9800	117.5500	115.540000	116.4800	-1.305%	299,715	-14.483%
2024-12-12	116.5300	118.1930	114.700000	118.0200	+0.820%	325,403	-15.599%
2024-12-11	116.4900	118.4000	114.530000	117.0600	+1.018%	405,211	-14.907%
2024-12-10	115.2900	116.6000	114.010000	115.8800	-0.060%	355,502	-14.040%
2024-12-09	120.3800	122.8700	115.920000	115.9500	-0.991%	349,641	-14.092%
2024-12-06	124.7700	125.7800	116.260000	117.1100	-6.124%	421,813	-14.943%
2024-12-05	125.0000	125.0000	122.770000	124.7500	+0.354%	324,618	-20.152%
2024-12-04	127.9900	128.6500	123.425000	124.3100	-2.548%	414,401	-19.870%
2024-12-03	128.0000	129.0026	127.010000	127.5600	-0.219%	263,163	-21.911%
2024-12-02	130.2300	131.5699	127.080000	127.8400	-2.188%	360,865	-22.082%
2024-11-29	132.6400	133.6299	129.680000	130.7000	-0.525%	186,772	-23.787%
2024-11-27	131.8500	134.1400	131.390000	131.3900	-0.875%	304,228	-24.188%
2024-11-26	132.0600	133.6558	131.210000	132.5500	-0.585%	580,531	-24.851%
2024-11-25	132.6100	134.5900	131.890000	133.3300	+1.215%	486,201	-25.291%
2024-11-22	132.3600	133.0450	131.020000	131.7300	-0.686%	544,030	-24.383%
2024-11-21	127.5700	133.1200	126.590000	132.6400	+5.261%	555,562	-24.902%
2024-11-20	126.6400	128.0000	125.940000	126.0100	-0.450%	343,802	-20.951%
2024-11-19	125.5000	126.8050	124.082200	126.5800	+0.150%	436,195	-21.307%
2024-11-18	125.4400	127.7000	124.370000	126.3900	+1.804%	473,513	-21.188%
2024-11-15	124.7000	126.1800	123.670000	124.1500	+0.445%	420,996	-19.766%
2024-11-14	125.7200	127.0700	122.360000	123.6000	-1.246%	642,707	-19.409%
2024-11-13	126.7500	127.5600	124.480000	125.1600	-1.293%	778,578	-20.414%
2024-11-12	128.7700	129.4099	126.360000	126.8000	-2.266%	1,498,613	-21.443%
2024-11-11	128.6300	130.4700	127.000000	129.7400	+1.344%	452,003	-23.223%
2024-11-08	127.0100	129.9700	126.250000	128.0200	+0.282%	501,021	-22.192%
2024-11-07	128.1100	128.9500	124.020000	127.6600	+0.456%	617,616	-21.972%
2024-11-06	119.4000	128.0700	116.950000	127.0800	+11.837%	1,457,795	-21.616%
2024-11-05	108.3500	113.7100	105.890000	113.6300	+5.145%	1,016,450	-12.338%
2024-11-04	109.7700	109.9350	107.500000	108.0700	-1.134%	581,167	-7.828%
2024-11-01	111.3300	112.3750	109.120000	109.3100	-1.451%	367,427	-8.874%
2024-10-31	110.1800	112.0495	108.670100	110.9200	+1.149%	308,472	-10.197%
2024-10-30	109.9600	112.7000	109.040000	109.6600	-0.652%	392,744	-9.165%
2024-10-29	109.6700	111.0000	108.790000	110.3800	+0.942%	351,964	-9.757%
2024-10-28	107.4700	109.6700	107.250000	109.3500	+1.457%	224,608	-8.907%
2024-10-25	107.6300	108.5700	107.100000	107.7800	+1.192%	248,945	-7.580%
2024-10-24	106.5700	107.1332	105.495000	106.5100	+0.160%	238,131	-6.478%
2024-10-23	106.7500	106.7500	104.570000	106.3400	-1.116%	512,542	-6.329%
2024-10-22	108.2700	108.9900	107.075000	107.5400	-0.380%	364,653	-7.374%
2024-10-21	107.7900	108.6300	105.650000	107.9500	+0.456%	425,727	-7.726%
2024-10-18	108.3800	108.3800	105.435000	107.4600	-0.093%	1,055,237	-7.305%
2024-10-17	110.2300	110.5900	107.550000	107.5600	-1.637%	341,608	-7.391%
2024-10-16	109.0700	110.4900	108.520000	109.3500	+1.325%	290,142	-8.907%
2024-10-15	108.7300	110.9199	107.870000	107.9200	-2.485%	359,468	-7.700%
2024-10-14	110.0000	110.8400	108.900000	110.6700	-0.009%	308,752	-9.994%
2024-10-11	108.7000	111.5800	108.700000	110.6800	+1.263%	323,189	-10.002%
2024-10-10	106.6000	109.5000	106.590000	109.3000	+2.197%	273,306	-8.866%
2024-10-09	105.0000	107.4200	104.294274	106.9500	+1.230%	495,061	-6.863%
2024-10-08	105.6000	106.4300	103.120000	105.6500	-1.849%	435,769	-5.717%
2024-10-07	105.8100	108.7100	104.000000	107.6400	+2.936%	571,027	-7.460%
2024-10-04	103.0300	105.1344	102.510000	104.5700	+2.399%	218,640	-4.743%
2024-10-03	100.6600	102.1350	99.800000	102.1200	+0.750%	373,610	-2.458%
2024-10-02	103.5900	104.7200	101.050000	101.3600	-1.583%	435,902	-1.727%
2024-10-01	104.3700	104.8250	102.450000	102.9900	-1.586%	237,293	-3.282%
2024-09-30	104.5700	106.9600	103.655000	104.6500	+0.307%	261,884	-4.816%
2024-09-27	104.8000	106.5800	104.140000	104.3300	+0.192%	367,615	-4.524%
2024-09-26	102.7500	104.8400	101.875000	104.1300	+3.263%	423,468	-4.341%
2024-09-25	102.0200	102.1400	100.310000	100.8400	-1.485%	468,829	-1.220%
2024-09-24	98.7100	103.7400	98.600000	102.3600	+5.842%	626,082	-2.687%
2024-09-23	98.1100	98.4800	96.140000	96.7100	-0.637%	405,258	+2.999%
2024-09-20	97.5300	99.2100	96.560000	97.3300	-0.379%	1,099,783	+2.343%
2024-09-19	96.9400	97.9100	95.040000	97.7000	+3.573%	370,292	+1.955%
2024-09-18	96.2000	96.9700	93.410000	94.3300	-1.462%	334,964	+5.597%
2024-09-17	97.8200	97.8200	95.570000	95.7300	-1.350%	296,220	+4.053%
2024-09-16	97.2100	98.0000	96.030000	97.0400	+0.653%	201,145	+2.648%
2024-09-13	95.0000	97.9500	94.420000	96.4100	+2.969%	242,112	+3.319%
2024-09-12	92.1300	95.2800	91.580000	93.6300	+2.721%	264,630	+6.387%
2024-09-11	89.8900	91.4400	88.500000	91.1500	+1.639%	332,582	+9.281%
2024-09-10	91.2100	92.1000	88.650100	89.6800	-1.677%	396,494	+11.073%
2024-09-09	91.6000	91.9500	90.340000	91.2100	-0.208%	308,514	+9.210%
2024-09-06	94.2000	94.3800	89.850000	91.4000	-1.973%	483,657	+8.982%
2024-09-05	94.8500	95.3900	93.240000	93.2400	-1.490%	356,954	+6.832%
2024-09-04	96.0900	96.5400	94.145000	94.6500	-1.108%	325,035	+5.240%
2024-09-03	100.7800	101.9700	95.430000	95.7100	-6.424%	498,792	+4.075%
2024-08-30	101.6100	102.5400	101.050000	102.2800	+0.659%	338,412	-2.610%
2024-08-29	99.7500	103.0000	99.370000	101.6100	+2.657%	656,070	-1.968%
2024-08-28	95.6400	99.0400	94.780000	98.9800	+3.072%	661,275	+0.636%
2024-08-27	93.6300	97.4100	93.060100	96.0300	+2.662%	455,130	+3.728%
2024-08-26	95.5000	96.7100	93.370000	93.5400	-1.402%	567,492	+6.489%
2024-08-23	92.3500	95.3000	91.000000	94.8700	+3.762%	399,082	+4.996%
2024-08-22	95.5000	96.8100	88.685000	91.4300	-4.302%	1,368,353	+8.947%
2024-08-21	101.0000	103.8547	95.210000	95.5400	+0.855%	1,902,043	+4.260%
2024-08-20	95.8100	96.6100	93.730000	94.7300	-1.127%	318,315	+5.151%
2024-08-19	96.0600	96.9800	95.300000	95.8100	0.000%	275,886	+3.966%
2024-08-16	93.2700	96.3100	93.270000	95.8100	+2.285%	188,519	+3.966%
2024-08-15	95.2700	95.2700	93.250000	93.6700	+0.601%	234,589	+6.341%
2024-08-14	96.1300	96.1300	91.080000	93.1100	-2.605%	334,136	+6.981%
2024-08-13	95.8000	96.1400	94.720900	95.6000	+0.115%	219,063	+4.195%
2024-08-12	97.1300	97.5269	94.870000	95.4900	-0.614%	250,966	+4.315%
2024-08-09	92.4900	96.5400	92.140000	96.0800	+3.915%	397,260	+3.674%
2024-08-08	97.0000	97.6500	91.807800	92.4600	+4.534%	699,897	+7.733%
2024-08-07	91.2200	91.6800	87.600000	88.4500	-1.173%	413,683	+12.617%
2024-08-06	90.0800	91.0141	88.885000	89.5000	+0.370%	283,280	+11.296%
2024-08-05	86.8500	89.6150	85.000000	89.1700	-3.150%	533,880	+11.708%
2024-08-02	93.9000	94.3300	91.510100	92.0700	-4.975%	516,071	+8.189%
2024-08-01	101.9800	102.0850	94.640000	96.8900	-2.926%	453,991	+2.807%
2024-07-31	98.9100	101.0800	98.185000	99.8100	+3.003%	228,122	-0.200%
2024-07-30	97.2600	97.8000	96.045000	96.9000	-0.788%	203,202	+2.797%
2024-07-29	98.9000	101.1850	95.800000	97.6700	-1.034%	261,691	+1.986%
2024-07-26	97.0600	99.1400	96.550000	98.6900	+2.695%	195,123	+0.932%
2024-07-25	97.1500	97.9700	93.100100	96.1000	-1.081%	338,283	+3.652%
2024-07-24	98.9900	100.5700	97.100000	97.1500	-2.440%	347,290	+2.532%
2024-07-23	98.8200	99.8500	96.620000	99.5800	+0.424%	247,417	+0.030%
2024-07-22	100.8000	100.8000	99.080000	99.1600	-0.979%	279,723	+0.454%
2024-07-19	99.4900	101.5610	99.360000	100.1400	+0.160%	239,936	-0.529%
2024-07-18	102.3300	102.4867	98.480000	99.9800	-2.124%	376,080	-0.370%
2024-07-17	106.7800	107.7700	102.130000	102.1500	-4.210%	375,693	-2.487%
2024-07-16	105.6000	107.0900	102.000000	106.6400	+1.186%	521,509	-6.592%
2024-07-15	102.5000	107.2750	101.790000	105.3900	+4.038%	590,987	-5.484%
2024-07-12	102.0000	102.7000	100.250000	101.3000	+0.596%	285,844	-1.668%
2024-07-11	100.0500	101.2800	98.190000	100.7000	+2.047%	343,833	-1.082%
2024-07-10	99.9300	100.5750	97.920000	98.6800	-1.281%	327,425	+0.942%
2024-07-09	100.6500	103.0700	99.900000	99.9600	-1.176%	313,764	-0.350%
2024-07-08	101.2700	102.3900	100.790000	101.1500	-0.079%	259,721	-1.522%
2024-07-05	102.5800	102.5800	99.470000	101.2300	-1.556%	283,286	-1.600%
2024-07-03	103.2200	107.3900	102.300000	102.8300	-0.378%	246,698	-3.131%
2024-07-02	106.4200	107.5900	102.970000	103.2200	-3.811%	371,551	-3.497%
2024-07-01	103.8700	107.5900	103.180000	107.3100	+5.175%	550,729	-7.175%
2024-06-28	97.5800	102.6200	97.580000	102.0300	+5.873%	738,308	-2.372%
2024-06-27	101.5000	102.2800	96.360000	96.3700	-4.471%	407,152	+3.362%
2024-06-26	99.5900	101.5000	99.200000	100.8800	+1.479%	416,490	-1.259%
2024-06-25	99.9800	99.9800	98.430000	99.4100	-0.500%	351,565	+0.201%
2024-06-24	97.3600	100.9700	97.180000	99.9100	+3.128%	346,344	-0.300%
2024-06-21	97.7700	97.9400	95.920000	96.8800	-1.082%	1,866,474	+2.818%
2024-06-20	97.5600	100.0300	96.390000	97.9400	+0.782%	315,192	+1.705%
2024-06-18	95.6500	97.3800	95.110000	97.1800	+1.515%	231,696	+2.501%
2024-06-17	96.5800	97.1900	94.780000	95.7300	-1.704%	323,596	+4.053%
2024-06-14	98.7900	99.9700	96.960000	97.3900	-1.577%	214,360	+2.279%
2024-06-13	98.2900	98.9700	96.310000	98.9500	+0.051%	265,389	+0.667%
2024-06-12	98.5000	100.6400	97.050000	98.9000	+1.384%	265,882	+0.718%
2024-06-11	96.6800	97.8600	95.605000	97.5500	-0.672%	256,879	+2.112%
2024-06-10	97.5600	98.2300	93.780000	98.2100	-0.020%	339,031	+1.426%
2024-06-07	99.0900	99.5650	97.230000	98.2300	-1.613%	226,682	+1.405%
2024-06-06	98.0900	100.9600	97.670000	99.8400	+1.753%	285,041	-0.230%
2024-06-05	99.0200	99.0600	96.165000	98.1200	-0.789%	341,602	+1.519%
2024-06-04	104.3700	104.5000	97.150000	98.9000	-6.433%	734,740	+0.718%
2024-06-03	103.7000	107.9400	102.700000	105.7000	+1.958%	516,685	-5.762%
2024-05-31	100.0000	104.1800	99.045000	103.6700	+4.749%	734,129	-3.916%
2024-05-30	95.4100	99.3700	94.916700	98.9700	+3.764%	512,162	+0.647%
2024-05-29	97.4400	97.7000	95.280000	95.3800	-2.683%	241,760	+4.435%
2024-05-28	97.5000	99.1600	97.010000	98.0100	+1.031%	338,682	+1.632%
2024-05-24	96.4100	97.6800	95.530000	97.0100	+1.507%	241,606	+2.680%
2024-05-23	97.0900	98.3400	94.910000	95.5700	-1.566%	310,842	+4.227%
2024-05-22	97.2500	98.4800	95.650000	97.0900	-0.918%	363,983	+2.596%
2024-05-21	93.6900	98.0300	93.190000	97.9900	+4.333%	395,294	+1.653%
2024-05-20	91.5000	94.3100	90.210000	93.9200	+3.562%	540,362	+6.058%
2024-05-17	88.6600	90.7300	87.830000	90.6900	+2.952%	342,910	+9.836%
2024-05-16	90.6300	91.3500	88.040000	88.0900	-2.695%	389,713	+13.078%
2024-05-15	87.5000	90.6100	86.860000	90.5300	+3.914%	365,423	+10.030%
2024-05-14	87.9300	88.4700	86.330000	87.1200	+0.149%	380,435	+14.337%
2024-05-13	87.1800	88.6200	85.820000	86.9900	+0.555%	258,847	+14.507%
2024-05-10	88.0800	88.3000	85.270000	86.5100	-1.559%	353,279	+15.143%
2024-05-09	86.0700	88.0400	85.030000	87.8800	+2.532%	406,699	+13.348%
2024-05-08	85.8500	86.8500	83.370000	85.7100	-0.936%	354,469	+16.217%
2024-05-07	82.0400	89.2300	82.040000	86.5200	+3.642%	680,834	+15.129%
2024-05-06	83.9000	85.4200	83.450000	83.4800	-0.489%	372,306	+19.322%
2024-05-03	83.0900	84.3600	82.424200	83.8900	+2.056%	320,250	+18.739%
2024-05-02	82.2900	84.4000	81.440000	82.2000	+0.958%	356,008	+21.180%
2024-05-01	83.3400	83.7648	80.800000	81.4200	-1.619%	347,408	+22.341%
2024-04-30	86.9500	86.9500	82.580000	82.7600	-5.815%	427,184	+20.360%
2024-04-29	86.3800	88.0000	85.230000	87.8700	+2.496%	284,475	+13.361%
2024-04-26	86.0400	86.6800	84.300000	85.7300	-0.488%	247,894	+16.190%
2024-04-25	83.6400	86.8600	82.630000	86.1500	+3.260%	442,611	+15.624%
2024-04-24	84.4300	84.6499	82.310000	83.4300	-0.714%	293,703	+19.394%
2024-04-23	83.1400	84.1700	81.950000	84.0300	-0.226%	252,449	+18.541%
2024-04-22	83.6700	85.1900	82.730000	84.2200	+0.167%	253,786	+18.274%
2024-04-19	83.4500	84.8400	83.450000	84.0800	+0.095%	284,172	+18.471%
2024-04-18	85.6000	86.3700	83.200000	84.0000	-1.777%	286,039	+18.583%
2024-04-17	89.4000	89.5000	85.480000	85.5200	-3.258%	472,820	+16.476%
2024-04-16	84.6900	88.5950	83.400000	88.4000	+4.049%	516,910	+12.681%
2024-04-15	84.0000	85.7731	83.090000	84.9600	+1.615%	412,889	+17.243%
2024-04-12	84.0900	84.0900	82.078800	83.6100	+0.288%	321,093	+19.136%
2024-04-11	84.0000	85.2700	81.970000	83.3700	-0.809%	503,502	+19.479%
2024-04-10	80.9900	84.1400	80.905300	84.0500	+1.682%	332,597	+18.513%
2024-04-09	83.7900	84.0821	81.185000	82.6600	-0.434%	268,001	+20.506%
2024-04-08	82.4500	84.0800	81.564000	83.0200	+1.516%	380,015	+19.983%
2024-04-05	81.4000	83.3000	80.940000	81.7800	+1.175%	367,834	+21.802%
2024-04-04	84.5800	84.6200	80.700000	80.8300	-4.670%	595,118	+23.234%
2024-04-03	83.0000	86.4000	82.800000	84.7900	+2.366%	520,660	+17.478%
2024-04-02	83.4100	83.6326	81.630000	82.8300	+0.376%	543,501	+20.258%
2024-04-01	83.9000	84.7900	81.895000	82.5200	-1.480%	396,744	+20.710%
2024-03-28	83.5500	84.4900	81.990000	83.7600	+0.952%	564,430	+18.923%
2024-03-27	80.9600	84.9300	80.300000	82.9700	+3.068%	850,676	+20.055%
2024-03-26	79.8100	81.6399	77.800000	80.5000	-6.775%	2,325,986	+23.739%
2024-03-25	85.7700	88.2200	85.770000	86.3500	+1.385%	500,512	+15.356%
2024-03-22	85.1400	87.5450	85.040000	85.1700	-0.421%	496,837	+16.954%
2024-03-21	84.0000	85.5400	83.220000	85.5300	+1.967%	428,910	+16.462%
2024-03-20	82.0000	84.7200	81.920000	83.8800	+1.085%	442,786	+18.753%
2024-03-19	81.0000	83.2200	80.600000	82.9800	+1.754%	300,929	+20.041%
2024-03-18	81.1000	83.4250	80.825000	81.5500	+0.679%	475,095	+22.146%
2024-03-15	81.3300	83.9100	80.030000	81.0000	-0.455%	2,224,349	+22.975%
2024-03-14	80.8800	81.9900	79.000000	81.3700	+0.681%	573,706	+22.416%
2024-03-13	81.1200	82.3199	80.360000	80.8200	-0.688%	580,383	+23.249%
2024-03-12	85.5400	85.5500	80.950000	81.3800	-4.551%	608,695	+22.401%
2024-03-11	90.0100	90.0100	85.000000	85.2600	-7.397%	677,114	+16.831%
2024-03-08	94.8200	95.4600	90.490000	92.0700	-2.705%	538,224	+8.189%
2024-03-07	93.0200	97.2000	93.020000	94.6300	+1.961%	563,895	+5.263%
2024-03-06	91.7600	93.1400	90.696300	92.8100	+2.507%	541,308	+7.327%
2024-03-05	89.5300	92.1800	88.930000	90.5400	+0.310%	644,384	+10.018%
2024-03-04	90.5700	92.2000	89.614800	90.2600	+1.518%	718,887	+10.359%
2024-03-01	86.6000	90.3100	86.600000	88.9100	+3.601%	711,168	+12.035%
2024-02-29	82.9800	86.6100	82.290000	85.8200	+4.226%	728,032	+16.069%
2024-02-28	82.2700	84.2600	82.180000	82.3400	-0.699%	616,913	+20.974%
2024-02-27	82.9600	84.7100	82.100000	82.9200	+0.436%	405,098	+20.128%
2024-02-26	80.7400	82.8500	80.740000	82.5600	+2.406%	479,819	+20.652%
2024-02-23	80.6200	81.3300	79.050000	80.6200	-0.506%	444,628	+23.555%
2024-02-22	79.5200	81.0900	77.370000	81.0300	+2.014%	577,838	+22.930%
2024-02-21	77.0000	81.0700	76.835000	79.4300	+4.116%	708,769	+25.406%
2024-02-20	78.4700	78.8028	75.430000	76.2900	-3.381%	521,393	+30.568%
2024-02-16	80.0200	80.4900	78.090000	78.9600	-1.828%	500,569	+26.152%
2024-02-15	79.5600	81.1250	78.090000	80.4300	0.000%	605,083	+23.847%
2024-02-14	82.5000	82.6800	78.430000	80.4300	-1.998%	961,638	+23.847%
2024-02-13	82.7500	84.7500	81.220100	82.0700	-2.204%	538,520	+21.372%
2024-02-12	83.1500	85.6150	82.340000	83.9200	+0.841%	564,165	+18.696%
2024-02-09	85.7900	85.7900	82.160000	83.2200	-2.984%	527,070	+19.695%
2024-02-08	82.5200	86.2700	80.400000	85.7800	+2.632%	715,906	+16.123%
2024-02-07	87.0500	87.0500	83.350000	83.5800	-3.610%	830,213	+19.179%
2024-02-06	94.4200	94.4200	85.180000	86.7100	-5.318%	1,377,465	+14.877%
2024-02-05	93.5500	93.5500	90.253300	91.5800	-2.998%	893,201	+8.768%
2024-02-02	94.9700	95.6691	93.715000	94.4100	-1.214%	440,303	+5.508%
2024-02-01	95.3500	96.2400	93.040000	95.5700	+1.025%	404,498	+4.227%
2024-01-31	95.3800	97.4900	93.940000	94.6000	-0.870%	526,734	+5.296%
2024-01-30	92.4000	95.5700	91.920000	95.4300	+1.868%	875,462	+4.380%
2024-01-29	95.0000	95.3700	93.320000	93.6800	-1.286%	344,396	+6.330%
2024-01-26	94.2700	95.1100	92.800000	94.9000	+0.604%	482,748	+4.963%
2024-01-25	99.0900	99.0900	94.155000	94.3300	-3.321%	473,152	+5.597%
2024-01-24	98.6300	99.8928	97.470000	97.5700	+0.608%	390,622	+2.091%
2024-01-23	96.1700	97.7200	95.530000	96.9800	+1.073%	383,043	+2.712%
2024-01-22	100.5000	101.0400	93.885000	95.9500	-4.925%	722,665	+3.814%
2024-01-19	99.9800	100.9900	98.400000	100.9200	+1.519%	354,033	-1.298%
2024-01-18	95.9700	99.7600	94.515000	99.4100	+4.763%	397,623	+0.201%
2024-01-17	92.7500	95.0000	92.360000	94.8900	+0.882%	352,132	+4.974%
2024-01-16	96.0000	96.8979	93.020000	94.0600	-2.041%	416,207	+5.900%
2024-01-12	96.3800	97.5900	94.870000	96.0200	+0.830%	351,970	+3.739%
2024-01-11	94.9500	96.1856	94.050000	95.2300	+0.316%	482,916	+4.599%
2024-01-10	99.5400	99.6600	93.680000	94.9300	-4.813%	551,550	+4.930%
2024-01-09	101.7900	101.7900	98.800000	99.7300	-2.206%	346,674	-0.120%
2024-01-08	103.3200	103.3200	99.300000	101.9800	-2.411%	348,637	-2.324%
2024-01-05	105.2600	106.1700	103.860000	104.5000	-0.096%	372,380	-4.679%
2024-01-04	104.7500	108.0150	103.490000	104.6000	+2.158%	556,498	-4.771%
2024-01-03	100.9700	104.9536	99.870100	102.3900	+1.246%	492,332	-2.715%
2024-01-02	101.0000	103.9900	100.450000	101.1300	+0.597%	390,082	-1.503%
2023-12-29	101.5000	102.7650	99.320000	100.5300	-0.897%	385,799	-0.915%
2023-12-28	102.4300	103.6900	101.020000	101.4400	-1.677%	318,549	-1.804%
2023-12-27	103.5800	104.3899	103.100000	103.1700	-0.396%	252,488	-3.451%
2023-12-26	104.0200	104.5768	102.750000	103.5800	+0.788%	267,629	-3.833%
2023-12-22	101.7200	104.0900	101.130000	102.7700	+2.015%	302,733	-3.075%
2023-12-21	99.8500	101.8200	99.750100	100.7400	+1.964%	365,338	-1.122%
2023-12-20	101.6700	103.4000	98.470000	98.8000	-2.333%	541,635	+0.820%
2023-12-19	96.3300	101.4200	94.400000	101.1600	+5.871%	735,171	-1.532%
2023-12-18	99.9000	100.0900	95.270000	95.5500	-2.470%	822,776	+4.249%
2023-12-15	97.3700	98.1900	96.080000	97.9700	+0.534%	1,376,082	+1.674%
2023-12-14	97.5000	98.5600	95.570000	97.4500	+2.127%	686,749	+2.217%
2023-12-13	93.4000	95.5300	91.380000	95.4200	+2.525%	1,088,227	+4.391%
2023-12-12	97.4300	97.5000	91.530000	93.0700	-5.532%	807,002	+7.027%
2023-12-11	100.7600	101.5700	97.510000	98.5200	-3.146%	661,948	+1.106%
2023-12-08	103.9500	104.8000	99.470000	101.7200	-2.164%	639,260	-2.074%
2023-12-07	101.9800	105.0500	101.050000	103.9700	+1.981%	512,914	-4.194%
2023-12-06	110.5600	113.1000	101.940000	101.9500	-8.170%	654,254	-2.295%
2023-12-05	111.3700	111.8700	108.840100	111.0200	-0.813%	408,440	-10.277%
2023-12-04	111.8200	112.9150	110.730000	111.9300	-1.026%	494,035	-11.007%
2023-12-01	106.0600	114.2999	106.000000	113.0900	+6.019%	667,385	-11.920%
2023-11-30	104.0700	107.3250	103.540000	106.6700	+3.332%	431,786	-6.619%
2023-11-29	103.8300	105.0700	101.670000	103.2300	-0.135%	369,261	-3.507%
2023-11-28	105.4200	105.4200	102.580000	103.3700	-1.242%	299,183	-3.637%
2023-11-27	104.1300	105.2500	103.460000	104.6700	+0.278%	339,484	-4.834%
2023-11-24	103.5800	106.1900	103.580000	104.3800	+0.481%	170,172	-4.570%
2023-11-22	99.7600	104.3800	98.230000	103.8800	+2.496%	320,324	-4.111%
2023-11-21	100.8600	103.8250	100.580100	101.3500	+0.386%	342,641	-1.717%
2023-11-20	101.6500	102.2200	100.250000	100.9600	-0.178%	305,718	-1.337%
2023-11-17	99.0400	101.8200	99.040000	101.1400	+3.120%	467,366	-1.513%
2023-11-16	99.8200	101.7100	97.300000	98.0800	-1.743%	469,269	+1.560%
2023-11-15	98.9300	101.6450	98.320000	99.8200	+0.251%	385,779	-0.210%
2023-11-14	96.2400	100.3550	95.230000	99.5700	+4.822%	494,527	+0.040%
2023-11-13	96.2700	96.6200	94.890000	94.9900	-0.576%	414,605	+4.864%
2023-11-10	94.7700	96.7000	93.872900	95.5400	+2.401%	378,105	+4.260%
2023-11-09	93.7100	95.1400	92.830000	93.3000	+0.550%	565,960	+6.763%
2023-11-08	91.7000	93.3800	91.000000	92.7900	-0.032%	473,365	+7.350%
2023-11-07	94.1300	94.4450	90.610000	92.8200	-3.554%	652,605	+7.315%
2023-11-06	98.1000	98.1000	94.450000	96.2400	-1.615%	470,010	+3.502%
2023-11-03	97.9100	99.0000	96.790000	97.8200	-0.102%	445,528	+1.830%
2023-11-02	97.5000	98.6800	95.550800	97.9200	+1.535%	576,650	+1.726%
2023-11-01	93.8600	97.0900	92.425100	96.4400	+4.952%	579,595	+3.287%
2023-10-31	94.0300	94.2250	86.700000	91.8900	-10.062%	1,730,976	+8.401%
2023-10-30	104.0000	104.9430	99.480000	102.1700	-1.504%	511,997	-2.506%
2023-10-27	101.8800	103.8200	101.220000	103.7300	+2.988%	348,954	-3.972%
2023-10-26	100.7900	102.9500	100.020000	100.7200	-1.851%	318,319	-1.102%
2023-10-25	104.6500	105.1000	101.380000	102.6200	-1.949%	404,049	-2.933%
2023-10-24	105.0800	107.0000	103.720000	104.6600	+0.615%	271,918	-4.825%
2023-10-23	103.0000	105.1500	102.330000	104.0200	+0.357%	366,134	-4.240%
2023-10-20	106.1700	106.8105	102.730000	103.6500	-2.649%	534,929	-3.898%
2023-10-19	108.4000	108.5000	105.750100	106.4700	-2.330%	412,639	-6.443%
2023-10-18	111.1200	111.7199	108.360000	109.0100	-1.864%	352,306	-8.623%
2023-10-17	109.0100	112.4900	109.010000	111.0800	+1.517%	443,549	-10.326%
2023-10-16	108.2500	109.9700	107.120000	109.4200	+1.900%	489,269	-8.965%
2023-10-13	107.5800	109.6100	106.500000	107.3800	+1.522%	321,826	-7.236%
2023-10-12	106.5900	106.9100	104.400000	105.7700	-0.713%	379,614	-5.824%
2023-10-11	106.5300	107.8200	104.800000	106.5300	-1.534%	441,834	-6.496%
2023-10-10	107.8600	110.1100	107.800000	108.1900	+0.483%	495,663	-7.930%
2023-10-09	103.7400	109.0800	103.380000	107.6700	+5.424%	547,842	-7.486%
2023-10-06	99.2000	102.9600	98.625000	102.1300	+3.006%	358,394	-2.467%
2023-10-05	97.7200	100.4100	97.660000	99.1500	+1.495%	410,109	+0.464%
2023-10-04	99.5500	100.3800	96.030000	97.6900	-2.251%	488,214	+1.965%
2023-10-03	100.0000	101.1500	98.620000	99.9400	-0.755%	520,577	-0.330%
2023-10-02	103.8100	103.8674	98.060000	100.7000	-4.013%	784,026	-1.082%
2023-09-29	105.0100	106.9800	104.185000	104.9100	-0.095%	679,942	-5.052%
2023-09-28	100.8500	105.0700	100.840000	105.0100	+4.790%	656,933	-5.142%
2023-09-27	98.1800	101.7400	98.180000	100.2100	+3.469%	566,140	-0.599%
2023-09-26	96.0000	97.3294	95.690000	96.8500	-0.257%	438,217	+2.850%
2023-09-25	93.8000	97.1975	93.200000	97.1000	+3.276%	412,267	+2.585%
2023-09-22	94.3300	95.0500	93.160000	94.0200	+0.610%	497,963	+5.946%
2023-09-21	96.3100	96.3100	92.270000	93.4500	-3.580%	772,412	+6.592%
2023-09-20	98.3300	100.1100	96.920000	96.9200	-2.298%	465,689	+2.775%
2023-09-19	98.4900	100.6999	98.490000	99.2000	+0.936%	487,681	+0.413%
2023-09-18	99.2400	100.1400	97.632900	98.2800	+0.501%	869,920	+1.353%
2023-09-15	98.7000	100.3100	97.670000	97.7900	-1.699%	3,247,399	+1.861%
2023-09-14	96.8300	99.6100	96.705000	99.4800	+4.617%	828,081	+0.131%
2023-09-13	95.7100	97.1835	94.000000	95.0900	-0.262%	564,727	+4.753%
2023-09-12	93.8900	95.6900	92.928000	95.3400	+2.176%	638,069	+4.479%
2023-09-11	93.8900	94.9600	92.705000	93.3100	+0.463%	548,924	+6.752%
2023-09-08	91.5700	94.1200	90.332800	92.8800	+1.898%	569,097	+7.246%
2023-09-07	89.7400	92.0899	89.500000	91.1500	+1.334%	552,608	+9.281%
2023-09-06	92.3600	93.4299	89.160000	89.9500	-2.736%	543,439	+10.739%
2023-09-05	90.4600	92.9600	90.170000	92.4800	+2.335%	582,200	+7.710%
2023-09-01	87.6700	91.6600	87.620000	90.3700	+5.033%	623,988	+10.225%
2023-08-31	85.7300	86.4000	85.049700	86.0400	+0.326%	482,960	+15.772%
2023-08-30	85.6300	86.4900	85.000000	85.7600	-0.023%	393,923	+16.150%
2023-08-29	85.4000	87.2582	84.720000	85.7800	+1.025%	419,887	+16.123%
2023-08-28	84.1000	87.0700	84.100000	84.9100	+1.192%	420,837	+17.312%
2023-08-25	83.2900	84.3400	81.760000	83.9100	+0.926%	378,764	+18.711%
2023-08-24	84.4800	84.5000	82.596000	83.1400	-1.364%	674,441	+19.810%
2023-08-23	84.0300	84.7050	82.960000	84.2900	+0.036%	458,181	+18.175%
2023-08-22	84.2000	85.1700	83.680000	84.2600	+0.250%	362,953	+18.217%
2023-08-21	84.6000	85.3310	83.280000	84.0500	+0.095%	334,134	+18.513%
2023-08-18	82.9400	84.4000	82.010000	83.9700	+0.024%	510,674	+18.626%
2023-08-17	83.8400	86.0400	83.820000	83.9500	+0.889%	789,807	+18.654%
2023-08-16	80.1800	83.6000	80.110000	83.2100	+3.624%	626,720	+19.709%
2023-08-15	79.3000	81.0810	79.300000	80.3000	+0.362%	442,000	+24.047%
2023-08-14	79.8900	81.3900	78.530000	80.0100	+0.100%	466,916	+24.497%
2023-08-11	80.9200	81.8108	79.289600	79.9300	-1.101%	483,785	+24.622%
2023-08-10	83.0200	83.0300	79.540000	80.8200	-3.256%	759,584	+23.249%
2023-08-09	80.0000	84.2100	79.208300	83.5400	+4.660%	777,461	+19.236%
2023-08-08	71.2300	80.9000	70.660000	79.8200	+9.462%	1,259,567	+24.793%
2023-08-07	71.9500	73.4000	71.600000	72.9200	+1.801%	476,346	+36.602%
2023-08-04	71.4200	72.5900	70.610000	71.6300	+1.115%	395,285	+39.062%
2023-08-03	71.4500	71.6500	70.170000	70.8400	-1.020%	351,046	+40.613%
2023-08-02	72.4300	72.4300	70.030000	71.5700	-1.878%	376,211	+39.178%
2023-08-01	73.8600	74.1432	72.120000	72.9400	-2.120%	323,075	+36.564%
2023-07-31	73.1900	74.8500	72.265000	74.5200	+3.342%	391,608	+33.669%
2023-07-28	71.9900	73.0500	71.180000	72.1100	+1.023%	334,422	+38.136%
2023-07-27	71.2500	72.6100	70.110000	71.3800	-0.709%	396,934	+39.549%
2023-07-26	71.3000	72.5000	71.250000	71.8900	-0.347%	324,781	+38.559%

document.getElementById("qj4h86").onerror = function(){this.style.display='none';}; .dark-mode .nkYFyf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkYFyf{ color: #333333; background-color: white; border: 2px solid #333333; }CEIXCONSOL Energy Inc.stock NYSE

CEIX
CONSOL Energy Inc.
stock NYSE