Consol Energy Inc (CEIX) Historical Stock Data
83.89 ↑1.69 (2.06%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CEIX is up 0.03% a day on average. There have been 17 days where Consol Energy Inc closed green and 13 days where CEIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 83.09 | 83.89 | ↑$0.80 (0.96%) | 82.42 | 84.36 | 324.80K |
| 2024-05-02 | 82.29 | 82.20 | ↓$0.09 (-0.11%) | 81.44 | 84.40 | 362.08K |
| 2024-05-01 | 83.34 | 81.42 | ↓$1.92 (-2.30%) | 80.80 | 83.76 | 355.37K |
| 2024-04-30 | 86.95 | 82.76 | ↓$4.19 (-4.82%) | 82.58 | 86.95 | 439.41K |
| 2024-04-29 | 86.38 | 87.87 | ↑$1.49 (1.72%) | 85.23 | 88.00 | 295.02K |
| 2024-04-26 | 86.04 | 85.73 | ↓$0.31 (-0.36%) | 84.30 | 86.68 | 260.27K |
| 2024-04-25 | 83.64 | 86.15 | ↑$2.51 (3.00%) | 82.63 | 86.86 | 454.67K |
| 2024-04-24 | 84.43 | 83.43 | ↓$1.00 (-1.18%) | 82.31 | 84.65 | 301.52K |
| 2024-04-23 | 83.14 | 84.03 | ↑$0.89 (1.07%) | 81.95 | 84.17 | 258.85K |
| 2024-04-22 | 83.67 | 84.22 | ↑$0.55 (0.66%) | 82.73 | 85.19 | 257.19K |
| 2024-04-19 | 83.45 | 84.08 | ↑$0.63 (0.75%) | 83.45 | 84.84 | 291.62K |
| 2024-04-18 | 85.60 | 84.00 | ↓$1.60 (-1.87%) | 83.20 | 86.37 | 292.73K |
| 2024-04-17 | 89.40 | 85.52 | ↓$3.88 (-4.34%) | 85.48 | 89.50 | 478.82K |
| 2024-04-16 | 84.69 | 88.40 | ↑$3.71 (4.38%) | 83.40 | 88.60 | 523.13K |
| 2024-04-15 | 84.00 | 84.96 | ↑$0.96 (1.14%) | 83.09 | 85.77 | 418.91K |
| 2024-04-12 | 84.09 | 83.61 | ↓$0.48 (-0.57%) | 82.08 | 84.09 | 321.01K |
| 2024-04-11 | 84.00 | 83.37 | ↓$0.63 (-0.75%) | 81.97 | 85.27 | 503.50K |
| 2024-04-10 | 80.99 | 84.05 | ↑$3.06 (3.78%) | 80.91 | 84.14 | 332.60K |
| 2024-04-09 | 83.79 | 82.66 | ↓$1.13 (-1.35%) | 81.19 | 84.08 | 268K |
| 2024-04-08 | 82.45 | 83.02 | ↑$0.57 (0.69%) | 81.56 | 84.08 | 380.02K |
| 2024-04-05 | 81.40 | 81.78 | ↑$0.38 (0.47%) | 80.94 | 83.30 | 367.83K |
| 2024-04-04 | 84.58 | 80.83 | ↓$3.75 (-4.43%) | 80.70 | 84.62 | 595.07K |
| 2024-04-03 | 83.00 | 84.79 | ↑$1.79 (2.16%) | 82.80 | 86.40 | 520.66K |
| 2024-04-02 | 83.41 | 82.83 | ↓$0.58 (-0.70%) | 81.63 | 83.63 | 543.50K |
| 2024-04-01 | 83.90 | 82.52 | ↓$1.38 (-1.64%) | 81.90 | 84.79 | 396.73K |
| 2024-03-29 | 83.55 | 83.76 | ↑$0.21 (0.25%) | 81.99 | 84.49 | 564.43K |
| 2024-03-28 | 83.55 | 83.76 | ↑$0.21 (0.25%) | 81.99 | 84.49 | 564.43K |
| 2024-03-27 | 80.96 | 82.97 | ↑$2.01 (2.48%) | 80.30 | 84.93 | 850.66K |
| 2024-03-26 | 79.81 | 80.50 | ↑$0.69 (0.86%) | 77.80 | 81.64 | 2.33M |
| 2024-03-25 | 85.77 | 86.35 | ↑$0.58 (0.68%) | 85.77 | 88.22 | 500.51K |
Create an account or log in to view more rows.
$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
$CEIX great sale!!!! Buy buy buy
$CEIX death cross will complete today
$CEIX bears haha
$CEIX Algorithms are playing games
$CEIX Green by EOD guarentee