Consol Energy Inc (CEIX) Historical Stock Data
126.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEIX is up 0.29% a day on average. There have been 15 days where Consol Energy Inc closed green and 15 days where CEIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 128.11 | 127.66 | ↓$0.45 (-0.35%) | 124.02 | 128.95 | 723.82K |
| 2024-11-06 | 119.40 | 127.08 | ↑$7.68 (6.43%) | 116.95 | 128.07 | 1.47M |
| 2024-11-05 | 108.35 | 113.63 | ↑$5.28 (4.87%) | 105.89 | 113.71 | 1.03M |
| 2024-11-04 | 109.77 | 108.07 | ↓$1.70 (-1.55%) | 107.50 | 109.94 | 585.28K |
| 2024-11-01 | 111.33 | 109.31 | ↓$2.02 (-1.81%) | 109.12 | 112.38 | 371.88K |
| 2024-10-31 | 110.18 | 110.92 | ↑$0.74 (0.67%) | 108.67 | 112.05 | 314.81K |
| 2024-10-30 | 109.96 | 109.66 | ↓$0.30 (-0.27%) | 109.04 | 112.70 | 409.56K |
| 2024-10-29 | 109.67 | 110.38 | ↑$0.71 (0.65%) | 108.79 | 111.00 | 357.63K |
| 2024-10-28 | 107.47 | 109.35 | ↑$1.88 (1.75%) | 107.25 | 109.67 | 238.70K |
| 2024-10-25 | 107.63 | 107.78 | ↑$0.15 (0.14%) | 107.10 | 108.57 | 253.47K |
| 2024-10-24 | 106.57 | 106.51 | ↓$0.06 (-0.06%) | 105.50 | 107.13 | 240.19K |
| 2024-10-23 | 106.75 | 106.34 | ↓$0.41 (-0.38%) | 104.57 | 106.75 | 519.58K |
| 2024-10-22 | 108.27 | 107.54 | ↓$0.73 (-0.67%) | 107.08 | 108.99 | 553.24K |
| 2024-10-21 | 107.79 | 107.95 | ↑$0.16 (0.15%) | 105.65 | 108.63 | 457.75K |
| 2024-10-18 | 108.38 | 107.46 | ↓$0.92 (-0.85%) | 105.44 | 108.38 | 1.06M |
| 2024-10-17 | 110.23 | 107.56 | ↓$2.67 (-2.42%) | 107.55 | 110.59 | 352.93K |
| 2024-10-16 | 109.07 | 109.35 | ↑$0.28 (0.26%) | 108.52 | 110.49 | 298.79K |
| 2024-10-15 | 108.73 | 107.92 | ↓$0.81 (-0.74%) | 107.87 | 110.92 | 368.35K |
| 2024-10-14 | 110.00 | 110.67 | ↑$0.67 (0.61%) | 108.90 | 110.84 | 310.32K |
| 2024-10-11 | 108.70 | 110.68 | ↑$1.98 (1.82%) | 108.70 | 111.58 | 328.72K |
| 2024-10-10 | 106.60 | 109.30 | ↑$2.70 (2.53%) | 106.59 | 109.50 | 278.26K |
Create an account or log in to view more rows.
$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
$CEIX wtf is that dump
$CEIX it begins tomorrow