Consol Energy Inc (CEIX) Historical Stock Data
99.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEIX is down -0.87% a day on average. There have been 11 days where Consol Energy Inc closed green and 19 days where CEIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 100.00 | 99.61 | ↓$0.39 (-0.39%) | 96.18 | 100.90 | 1.68M |
| 2025-01-13 | 100.30 | 101.95 | ↑$1.65 (1.65%) | 93.25 | 102.62 | 6.59M |
| 2025-01-10 | 105.65 | 100.59 | ↓$5.06 (-4.79%) | 100.59 | 107.00 | 1.22M |
| 2025-01-08 | 104.63 | 105.51 | ↑$0.88 (0.84%) | 102.86 | 106.09 | 593.40K |
| 2025-01-07 | 104.70 | 106.48 | ↑$1.78 (1.70%) | 102.61 | 107.14 | 887.18K |
| 2025-01-06 | 109.00 | 104.90 | ↓$4.10 (-3.76%) | 104.81 | 109.61 | 626.34K |
| 2025-01-03 | 107.08 | 107.93 | ↑$0.85 (0.79%) | 106.00 | 108.66 | 591.22K |
| 2025-01-02 | 107.70 | 108.01 | ↑$0.31 (0.29%) | 106.39 | 108.98 | 496.25K |
| 2024-12-31 | 106.52 | 106.68 | ↑$0.16 (0.15%) | 105.65 | 108.25 | 338.02K |
| 2024-12-30 | 102.92 | 105.96 | ↑$3.04 (2.95%) | 102.92 | 106.70 | 392.16K |
| 2024-12-27 | 103.08 | 102.82 | ↓$0.26 (-0.25%) | 101.59 | 104.04 | 278.51K |
| 2024-12-26 | 104.00 | 103.49 | ↓$0.51 (-0.49%) | 102.70 | 104.88 | 325.48K |
| 2024-12-24 | 104.92 | 104.22 | ↓$0.70 (-0.67%) | 103.13 | 105.00 | 175.54K |
| 2024-12-23 | 104.21 | 104.86 | ↑$0.65 (0.62%) | 102.22 | 105.20 | 400K |
| 2024-12-20 | 106.34 | 103.69 | ↓$2.65 (-2.49%) | 103.19 | 109.15 | 1.21M |
| 2024-12-19 | 111.15 | 108.29 | ↓$2.86 (-2.57%) | 107.55 | 111.73 | 329.42K |
| 2024-12-18 | 112.51 | 109.89 | ↓$2.62 (-2.33%) | 108.65 | 113.82 | 429.47K |
| 2024-12-17 | 114.76 | 111.95 | ↓$2.81 (-2.45%) | 110.41 | 114.76 | 845.06K |
| 2024-12-16 | 116.50 | 116.10 | ↓$0.40 (-0.34%) | 115.02 | 117.04 | 358.49K |
| 2024-12-13 | 116.98 | 116.48 | ↓$0.50 (-0.43%) | 115.54 | 117.55 | 301.69K |
| 2024-12-12 | 116.53 | 118.02 | ↑$1.49 (1.28%) | 114.70 | 118.19 | 331.55K |
| 2024-12-11 | 116.49 | 117.06 | ↑$0.57 (0.49%) | 114.53 | 118.40 | 457.56K |
| 2024-12-10 | 115.29 | 115.88 | ↑$0.59 (0.51%) | 114.01 | 116.60 | 590.13K |
| 2024-12-09 | 120.38 | 115.95 | ↓$4.43 (-3.68%) | 115.92 | 122.87 | 356.31K |
| 2024-12-06 | 124.77 | 117.11 | ↓$7.66 (-6.14%) | 116.26 | 125.78 | 426.25K |
| 2024-12-05 | 125.00 | 124.75 | ↓$0.25 (-0.20%) | 122.77 | 125.00 | 331.93K |
| 2024-12-04 | 127.99 | 124.31 | ↓$3.68 (-2.88%) | 123.43 | 128.65 | 473.37K |
| 2024-12-03 | 128.00 | 127.56 | ↓$0.44 (-0.34%) | 127.01 | 129.00 | 268.80K |
| 2024-12-02 | 130.23 | 127.84 | ↓$2.39 (-1.84%) | 127.08 | 131.57 | 369.55K |
| 2024-11-29 | 132.64 | 130.70 | ↓$1.94 (-1.46%) | 129.68 | 133.63 | 193.39K |
Create an account or log in to view more rows.
$CEIX Beautiful!!
$CEIX cup and handle forming
$CEIX Slapping that ask today
$CEIX lock and load
$CEIX the price is wrong
$CEIX Free money indeed??
$CEIX this market love evrry dips let’s see
$CEIX let it ride
$CEIX yeeeeeee haw
$CEIX it can go lower