Skip to main content
CONSOL Energy Inc. (CEIX)
NYSE: CEIX · Real-Time Price · USD
131.97
+5.96 (4.73%)
Nov 21, 2024, 2:59 PM EST - Market open

CONSOL Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024126.64128.00125.94126.01126.01-0.45%348,619
Nov 19, 2024125.50126.81124.08126.58126.580.15%445,329
Nov 18, 2024125.44127.70124.37126.39126.391.80%479,002
Nov 15, 2024124.70126.18123.67124.15124.150.44%426,480
Nov 14, 2024125.72127.07122.36123.60123.35-1.25%652,234
Nov 13, 2024126.75127.56124.48125.16124.91-1.29%844,183
Nov 12, 2024128.77129.41126.36126.80126.55-2.27%1,575,346
Nov 11, 2024128.63130.47127.00129.74129.481.34%456,121
Nov 8, 2024127.01129.97126.25128.02127.760.28%517,923
Nov 7, 2024128.11128.95124.02127.66127.400.46%723,819
Nov 6, 2024119.40128.07116.95127.08126.8311.84%1,473,863
Nov 5, 2024108.35113.71105.89113.63113.405.14%1,025,809
Nov 4, 2024109.77109.94107.50108.07107.85-1.13%585,275
Nov 1, 2024111.33112.38109.12109.31109.09-1.45%371,918
Oct 31, 2024110.18112.05108.67110.92110.701.15%314,809
Oct 30, 2024109.96112.70109.04109.66109.44-0.65%409,556
Oct 29, 2024109.67111.00108.79110.38110.160.94%357,627
Oct 28, 2024107.47109.67107.25109.35109.131.46%238,700
Oct 25, 2024107.63108.57107.10107.78107.561.19%253,470
Oct 24, 2024106.57107.13105.50106.51106.300.16%240,190
Oct 23, 2024106.75106.75104.57106.34106.13-1.12%519,579
Oct 22, 2024108.27108.99107.08107.54107.32-0.38%553,242
Oct 21, 2024107.79108.63105.65107.95107.730.46%457,754
Oct 18, 2024108.38108.38105.44107.46107.24-0.09%1,064,644
Oct 17, 2024110.23110.59107.55107.56107.34-1.64%352,927
Oct 16, 2024109.07110.49108.52109.35109.131.33%298,787
Oct 15, 2024108.73110.92107.87107.92107.70-2.48%368,353
Oct 14, 2024110.00110.84108.90110.67110.45-0.01%310,326
Oct 11, 2024108.70111.58108.70110.68110.461.26%328,715
Oct 10, 2024106.60109.50106.59109.30109.082.20%278,255
Oct 9, 2024105.00107.42104.29106.95106.741.23%503,966
Oct 8, 2024105.60106.43103.12105.65105.44-1.85%502,364
Oct 7, 2024105.81108.71104.00107.64107.422.94%666,523
Oct 4, 2024103.03105.13102.51104.57104.362.40%311,631
Oct 3, 2024100.66102.1499.80102.12101.920.75%487,978
Oct 2, 2024103.59104.72101.05101.36101.16-1.58%446,480
Oct 1, 2024104.37104.83102.45102.99102.78-1.59%241,471
Sep 30, 2024104.57106.96103.66104.65104.440.31%266,691
Sep 27, 2024104.80106.58104.14104.33104.120.19%370,038
Sep 26, 2024102.75104.84101.88104.13103.923.26%442,920
Sep 25, 2024102.02102.14100.31100.84100.64-1.48%472,722
Sep 24, 202498.71103.7498.60102.36102.155.84%648,709
Sep 23, 202498.1198.4896.1496.7196.52-0.64%494,622
Sep 20, 202497.5399.2196.5697.3397.13-0.38%1,215,282
Sep 19, 202496.9497.9195.0497.7097.503.57%392,456
Sep 18, 202496.2096.9793.4194.3394.14-1.46%338,639
Sep 17, 202497.8297.8295.5795.7395.54-1.35%302,935
Sep 16, 202497.2198.0096.0397.0496.850.65%205,123
Sep 13, 202495.0097.9594.4296.4196.222.97%247,822
Sep 12, 202492.1395.2891.5893.6393.442.72%267,126
Sep 11, 202489.8991.4488.5091.1590.971.64%337,346
Sep 10, 202491.2192.1088.6589.6889.50-1.68%402,229
Sep 9, 202491.6091.9590.3491.2191.03-0.21%315,975
Sep 6, 202494.2094.3889.8591.4091.22-1.97%497,319
Sep 5, 202494.8595.3993.2493.2493.05-1.49%360,606
Sep 4, 202496.0996.5494.1594.6594.46-1.11%327,195
Sep 3, 2024100.78101.9795.4395.7195.52-6.42%508,063
Aug 30, 2024101.61102.54101.05102.28102.070.66%346,283
Aug 29, 202499.75103.0099.37101.61101.162.66%673,364
Aug 28, 202495.6499.0494.7898.9898.543.07%665,135
Aug 27, 202493.6397.4193.0696.0395.602.66%464,206
Aug 26, 202495.5096.7193.3793.5493.12-1.40%605,665
Aug 23, 202492.3595.3091.0094.8794.453.76%553,078
Aug 22, 202495.5096.8188.6991.4391.02-4.30%1,374,145
Aug 21, 2024101.00103.8695.2195.5495.120.86%2,133,583
Aug 20, 202495.8196.6193.7394.7394.31-1.13%326,060
Aug 19, 202496.0696.9895.3095.8195.38-280,879
Aug 16, 202493.2796.3193.2795.8195.382.28%197,125
Aug 15, 202495.2795.2793.2593.6793.250.60%236,762
Aug 14, 202496.1396.1391.0893.1192.70-2.60%338,229
Aug 13, 202495.8096.1494.7295.6095.180.12%219,774
Aug 12, 202497.1397.5394.8795.4995.07-0.61%258,406
Aug 9, 202492.4996.5492.1496.0895.653.92%404,992
Aug 8, 202497.0097.6591.8192.4692.054.53%706,732
Aug 7, 202491.2291.6887.6088.4588.06-1.17%417,487
Aug 6, 202490.0891.0188.8989.5089.100.37%288,175
Aug 5, 202486.8589.6285.0089.1788.77-3.15%561,875
Aug 2, 202493.9094.3391.5192.0791.66-4.97%526,702
Aug 1, 2024101.98102.0994.6496.8996.46-2.93%461,429
Jul 31, 202498.91101.0898.1999.8199.373.00%241,243
Jul 30, 202497.2697.8096.0596.9096.47-0.79%210,586
Jul 29, 202498.90101.1995.8097.6797.24-1.03%266,611
Jul 26, 202497.0699.1496.5598.6998.252.70%200,964
Jul 25, 202497.1597.9793.1096.1095.67-1.08%359,041
Jul 24, 202498.99100.5797.1097.1596.72-2.44%353,096
Jul 23, 202498.8299.8596.6299.5899.140.42%260,967
Jul 22, 2024100.80100.8099.0899.1698.72-0.98%291,183
Jul 19, 202499.49101.5699.36100.1499.700.16%249,291
Jul 18, 2024102.33102.4998.4899.9899.54-2.12%383,634
Jul 17, 2024106.78107.77102.13102.15101.70-4.21%396,924
Jul 16, 2024105.60107.09102.00106.64106.171.19%534,793
Jul 15, 2024102.50107.28101.79105.39104.924.04%645,838
Jul 12, 2024102.00102.70100.25101.30100.850.60%291,905
Jul 11, 2024100.05101.2898.19100.70100.252.05%353,620
Jul 10, 202499.93100.5897.9298.6898.24-1.28%341,773
Jul 9, 2024100.65103.0799.9099.9699.52-1.18%319,488
Jul 8, 2024101.27102.39100.79101.15100.70-0.08%266,509
Jul 5, 2024102.58102.5899.47101.23100.78-1.56%289,014
Jul 3, 2024103.22107.39102.30102.83102.37-0.38%246,698
Jul 2, 2024106.42107.59102.97103.22102.76-3.81%377,265