CONSOL Energy Inc. (CEIX)
NYSE: CEIX
· Real-Time Price · USD
84.16
0.33 (0.39%)
At close: Jul 23, 2025, 3:59 PM
CEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 73.35 | 74.49 | 71.87 | 74.26 | 74.26 | 2.40% | 684,183 |
| Mar 13, 2025 | 70.23 | 72.96 | 70.00 | 72.52 | 72.52 | 2.05% | 755,854 |
| Mar 12, 2025 | 76.98 | 77.93 | 70.78 | 71.06 | 71.06 | -7.00% | 1,090,351 |
| Mar 11, 2025 | 72.49 | 77.08 | 72.13 | 76.41 | 76.41 | 6.75% | 1,197,807 |
| Mar 10, 2025 | 67.08 | 72.47 | 66.66 | 71.58 | 71.58 | 6.33% | 1,268,152 |
| Mar 7, 2025 | 69.76 | 70.63 | 66.54 | 67.32 | 67.32 | -3.76% | 1,710,243 |
| Mar 6, 2025 | 70.00 | 70.57 | 68.34 | 69.95 | 69.95 | -2.00% | 843,397 |
| Mar 5, 2025 | 71.15 | 72.00 | 69.33 | 71.38 | 71.38 | 0.28% | 801,557 |
| Mar 4, 2025 | 68.41 | 72.51 | 67.88 | 71.18 | 71.18 | 1.69% | 1,079,689 |
| Mar 3, 2025 | 75.05 | 76.50 | 69.69 | 70.00 | 70.00 | -5.72% | 1,131,003 |
| Feb 28, 2025 | 71.93 | 74.28 | 71.70 | 74.25 | 74.25 | 1.66% | 1,351,695 |
| Feb 27, 2025 | 75.20 | 75.49 | 72.97 | 73.04 | 73.04 | -2.94% | 837,869 |
| Feb 26, 2025 | 74.29 | 78.12 | 74.01 | 75.25 | 75.25 | 1.29% | 1,517,633 |
| Feb 25, 2025 | 75.08 | 75.68 | 73.09 | 74.29 | 74.29 | -1.84% | 1,174,458 |
| Feb 24, 2025 | 76.54 | 76.93 | 74.45 | 75.68 | 75.68 | -2.77% | 1,522,211 |
| Feb 21, 2025 | 82.09 | 82.25 | 77.15 | 77.84 | 77.84 | -4.83% | 1,203,827 |
| Feb 20, 2025 | 79.76 | 82.73 | 76.72 | 81.79 | 81.79 | 5.36% | 2,302,161 |
| Feb 19, 2025 | 78.36 | 78.60 | 74.74 | 77.63 | 77.63 | -1.23% | 1,532,664 |
| Feb 18, 2025 | 79.91 | 80.39 | 77.01 | 78.60 | 78.60 | -1.06% | 1,008,849 |
| Feb 14, 2025 | 85.99 | 86.00 | 79.15 | 79.44 | 79.44 | -6.72% | 1,221,406 |