Consol Energy Inc (CEIX) Historical Stock Data
103.69 ↓4.60 (-4.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEIX is down -0.76% a day on average. There have been 10 days where Consol Energy Inc closed green and 20 days where CEIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 131.85 | 131.39 | ↓$0.46 (-0.35%) | 131.39 | 134.14 | 310.28K |
| 2024-11-26 | 132.06 | 132.55 | ↑$0.49 (0.37%) | 131.21 | 133.66 | 585.10K |
| 2024-11-25 | 132.61 | 133.33 | ↑$0.72 (0.54%) | 131.89 | 134.59 | 495.18K |
| 2024-11-22 | 132.36 | 131.73 | ↓$0.63 (-0.48%) | 131.02 | 133.05 | 553.48K |
| 2024-11-21 | 127.57 | 132.64 | ↑$5.07 (3.97%) | 126.59 | 133.12 | 558.26K |
| 2024-11-20 | 126.64 | 126.01 | ↓$0.63 (-0.50%) | 125.94 | 128.00 | 348.62K |
| 2024-11-19 | 125.50 | 126.58 | ↑$1.08 (0.86%) | 124.08 | 126.81 | 445.28K |
| 2024-11-18 | 125.44 | 126.39 | ↑$0.95 (0.76%) | 124.37 | 127.70 | 479K |
| 2024-11-15 | 124.70 | 124.15 | ↓$0.55 (-0.44%) | 123.67 | 126.18 | 426.48K |
| 2024-11-14 | 125.72 | 123.60 | ↓$2.12 (-1.69%) | 122.36 | 127.07 | 652.23K |
| 2024-11-13 | 126.75 | 125.16 | ↓$1.59 (-1.25%) | 124.48 | 127.56 | 844.18K |
| 2024-11-12 | 128.77 | 126.80 | ↓$1.97 (-1.53%) | 126.36 | 129.41 | 1.58M |
| 2024-11-11 | 128.63 | 129.74 | ↑$1.11 (0.86%) | 127.00 | 130.47 | 456.12K |
| 2024-11-08 | 127.01 | 128.02 | ↑$1.01 (0.80%) | 126.25 | 129.97 | 517.92K |
Create an account or log in to view more rows.
$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
$CEIX super bullish
$CEIX I still don’t wanna buy it