NYSE - Delayed Quote USD

CONSOL Energy Inc. (CEIX)

85.73 -0.42 (-0.49%)
At close: April 26 at 4:00 PM EDT
85.80 +0.07 (+0.08%)
After hours: April 26 at 7:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 86.04 86.68 84.30 85.73 85.73 260,300
Apr 25, 2024 83.64 86.86 82.63 86.15 86.15 454,700
Apr 24, 2024 84.43 84.65 82.31 83.43 83.43 301,500
Apr 23, 2024 83.14 84.17 81.95 84.03 84.03 258,800
Apr 22, 2024 83.67 85.19 82.73 84.22 84.22 257,200
Apr 19, 2024 83.45 84.84 83.45 84.08 84.08 291,600
Apr 18, 2024 85.60 86.37 83.20 84.00 84.00 292,600
Apr 17, 2024 89.40 89.50 85.48 85.52 85.52 478,800
Apr 16, 2024 84.69 88.60 83.40 88.40 88.40 523,100
Apr 15, 2024 84.00 85.77 83.09 84.96 84.96 418,900
Apr 12, 2024 84.09 84.09 82.08 83.61 83.61 321,000
Apr 11, 2024 84.00 85.27 81.97 83.37 83.37 503,500
Apr 10, 2024 80.99 84.14 80.90 84.05 84.05 332,600
Apr 9, 2024 83.79 84.08 81.18 82.66 82.66 268,000
Apr 8, 2024 82.45 84.08 81.56 83.02 83.02 379,800
Apr 5, 2024 81.40 83.30 80.94 81.78 81.78 367,800
Apr 4, 2024 84.58 84.62 80.70 80.83 80.83 595,000
Apr 3, 2024 83.00 86.40 82.80 84.79 84.79 520,600
Apr 2, 2024 83.41 83.63 81.63 82.83 82.83 543,500
Apr 1, 2024 83.90 84.79 81.89 82.52 82.52 396,700
Mar 28, 2024 83.55 84.49 81.99 83.76 83.76 564,400
Mar 27, 2024 80.96 84.93 80.30 82.97 82.97 850,600
Mar 26, 2024 79.81 81.64 77.80 80.50 80.50 2,325,800
Mar 25, 2024 85.77 88.22 85.77 86.35 86.35 500,500
Mar 22, 2024 85.14 87.54 85.04 85.17 85.17 496,800
Mar 21, 2024 84.00 85.54 83.22 85.53 85.53 428,800
Mar 20, 2024 82.00 84.72 81.92 83.88 83.88 442,800
Mar 19, 2024 81.00 83.22 80.60 82.98 82.98 300,900
Mar 18, 2024 81.10 83.43 80.82 81.55 81.55 475,100
Mar 15, 2024 81.33 83.91 80.03 81.00 81.00 2,224,300
Mar 14, 2024 80.88 81.99 79.00 81.37 81.37 573,700
Mar 13, 2024 81.12 82.32 80.36 80.82 80.82 580,400
Mar 12, 2024 85.54 85.55 80.95 81.38 81.38 608,600
Mar 11, 2024 90.01 90.01 85.00 85.26 85.26 677,100
Mar 8, 2024 94.82 95.46 90.49 92.07 92.07 538,200
Mar 7, 2024 93.02 97.20 93.02 94.63 94.63 563,900
Mar 6, 2024 91.76 93.14 90.70 92.81 92.81 541,300
Mar 5, 2024 89.53 92.18 88.93 90.54 90.54 644,400
Mar 4, 2024 90.57 92.20 89.61 90.26 90.26 718,800
Mar 1, 2024 86.60 90.31 86.60 88.91 88.91 711,200
Feb 29, 2024 82.98 86.61 82.29 85.82 85.82 728,000
Feb 28, 2024 82.27 84.26 82.18 82.34 82.34 616,900
Feb 27, 2024 82.96 84.71 82.10 82.92 82.92 405,100
Feb 26, 2024 80.74 82.85 80.74 82.56 82.56 479,800
Feb 23, 2024 80.62 81.33 79.05 80.62 80.62 444,600
Feb 22, 2024 79.52 81.09 77.37 81.03 81.03 577,800
Feb 21, 2024 77.00 81.07 76.83 79.43 79.43 708,700
Feb 20, 2024 78.47 78.80 75.43 76.29 76.29 521,400
Feb 16, 2024 80.02 80.49 78.09 78.96 78.96 500,600
Feb 15, 2024 79.56 81.13 78.09 80.43 80.43 605,100
Feb 14, 2024 82.50 82.68 78.43 80.43 80.43 961,600
Feb 13, 2024 82.75 84.75 81.22 82.07 82.07 538,500
Feb 12, 2024 83.15 85.61 82.34 83.92 83.92 564,200
Feb 9, 2024 85.79 85.79 82.16 83.22 83.22 527,000
Feb 8, 2024 82.52 86.27 80.40 85.78 85.78 715,900
Feb 7, 2024 87.05 87.05 83.35 83.58 83.58 830,200
Feb 6, 2024 94.42 94.42 85.18 86.71 86.71 1,377,300
Feb 5, 2024 93.55 93.55 90.25 91.58 91.58 893,200
Feb 2, 2024 94.97 95.67 93.71 94.41 94.41 440,300
Feb 1, 2024 95.35 96.24 93.04 95.57 95.57 404,500
Jan 31, 2024 95.38 97.49 93.94 94.60 94.60 526,700
Jan 30, 2024 92.40 95.57 91.92 95.43 95.43 875,400
Jan 29, 2024 95.00 95.37 93.32 93.68 93.68 344,400
Jan 26, 2024 94.27 95.11 92.80 94.90 94.90 482,700
Jan 25, 2024 99.09 99.09 94.15 94.33 94.33 473,200
Jan 24, 2024 98.63 99.89 97.47 97.57 97.57 390,600
Jan 23, 2024 96.17 97.72 95.53 96.98 96.98 383,000
Jan 22, 2024 100.50 101.04 93.89 95.95 95.95 722,600
Jan 19, 2024 99.98 100.99 98.40 100.92 100.92 353,900
Jan 18, 2024 95.97 99.76 94.51 99.41 99.41 397,600
Jan 17, 2024 92.75 95.00 92.36 94.89 94.89 352,100
Jan 16, 2024 96.00 96.90 93.02 94.06 94.06 416,200
Jan 12, 2024 96.38 97.59 94.87 96.02 96.02 351,900
Jan 11, 2024 94.95 96.19 94.05 95.23 95.23 482,900
Jan 10, 2024 99.54 99.66 93.68 94.93 94.93 551,500
Jan 9, 2024 101.79 101.79 98.80 99.73 99.73 346,700
Jan 8, 2024 103.32 103.32 99.30 101.98 101.98 348,500
Jan 5, 2024 105.26 106.17 103.86 104.50 104.50 372,400
Jan 4, 2024 104.75 108.01 103.49 104.60 104.60 556,500
Jan 3, 2024 100.97 104.95 99.87 102.39 102.39 492,300
Jan 2, 2024 101.00 103.99 100.45 101.13 101.13 390,100
Dec 29, 2023 101.50 102.76 99.32 100.53 100.53 385,800
Dec 28, 2023 102.43 103.69 101.02 101.44 101.44 318,500
Dec 27, 2023 103.58 104.39 103.10 103.17 103.17 252,500
Dec 26, 2023 104.02 104.58 102.75 103.58 103.58 267,600
Dec 22, 2023 101.72 104.09 101.13 102.77 102.77 302,700
Dec 21, 2023 99.85 101.82 99.75 100.74 100.74 365,300
Dec 20, 2023 101.67 103.40 98.47 98.80 98.80 541,600
Dec 19, 2023 96.33 101.42 94.40 101.16 101.16 735,200
Dec 18, 2023 99.90 100.09 95.27 95.55 95.55 822,800
Dec 15, 2023 97.37 98.19 96.08 97.97 97.97 1,375,100
Dec 14, 2023 97.50 98.56 95.57 97.45 97.45 686,700
Dec 13, 2023 93.40 95.53 91.38 95.42 95.42 1,088,000
Dec 12, 2023 97.43 97.50 91.53 93.07 93.07 807,000
Dec 11, 2023 100.76 101.57 97.51 98.52 98.52 661,900
Dec 8, 2023 103.95 104.80 99.47 101.72 101.72 639,200
Dec 7, 2023 101.98 105.05 101.05 103.97 103.97 512,800
Dec 6, 2023 110.56 113.10 101.94 101.95 101.95 654,200
Dec 5, 2023 111.37 111.87 108.84 111.02 111.02 408,400
Dec 4, 2023 111.82 112.92 110.73 111.93 111.93 493,900
Dec 1, 2023 106.06 114.30 106.00 113.09 113.09 667,400
Nov 30, 2023 104.07 107.32 103.54 106.67 106.67 431,800
Nov 29, 2023 103.83 105.07 101.67 103.23 103.23 369,300
Nov 28, 2023 105.42 105.42 102.58 103.37 103.37 299,200
Nov 27, 2023 104.13 105.25 103.46 104.67 104.67 339,500
Nov 24, 2023 103.58 106.19 103.58 104.38 104.38 170,200
Nov 22, 2023 99.76 104.38 98.23 103.88 103.88 320,300
Nov 21, 2023 100.86 103.82 100.58 101.35 101.35 342,600
Nov 20, 2023 101.65 102.22 100.25 100.96 100.96 305,700
Nov 17, 2023 99.04 101.82 99.04 101.14 101.14 467,400
Nov 16, 2023 99.82 101.71 97.30 98.08 98.08 469,300
Nov 15, 2023 98.93 101.64 98.32 99.82 99.82 385,800
Nov 14, 2023 96.24 100.36 95.23 99.57 99.57 494,500
Nov 13, 2023 96.27 96.62 94.89 94.99 94.99 414,600
Nov 10, 2023 94.77 96.70 93.87 95.54 95.54 378,100
Nov 9, 2023 93.71 95.14 92.83 93.30 93.30 566,000
Nov 8, 2023 91.70 93.38 91.00 92.79 92.79 473,400
Nov 7, 2023 94.13 94.44 90.61 92.82 92.82 652,600
Nov 6, 2023 98.10 98.10 94.45 96.24 96.24 470,000
Nov 3, 2023 97.91 99.00 96.79 97.82 97.82 445,500
Nov 2, 2023 97.50 98.68 95.55 97.92 97.92 576,600
Nov 1, 2023 93.86 97.09 92.43 96.44 96.44 579,600
Oct 31, 2023 94.03 94.22 86.70 91.89 91.89 1,731,000
Oct 30, 2023 104.00 104.94 99.48 102.17 102.17 511,900
Oct 27, 2023 101.88 103.82 101.22 103.73 103.73 348,900
Oct 26, 2023 100.79 102.95 100.02 100.72 100.72 318,300
Oct 25, 2023 104.65 105.10 101.38 102.62 102.62 404,000
Oct 24, 2023 105.08 107.00 103.72 104.66 104.66 271,900
Oct 23, 2023 103.00 105.15 102.33 104.02 104.02 366,100
Oct 20, 2023 106.17 106.81 102.73 103.65 103.65 534,900
Oct 19, 2023 108.40 108.50 105.75 106.47 106.47 412,600
Oct 18, 2023 111.12 111.72 108.36 109.01 109.01 352,100
Oct 17, 2023 109.01 112.49 109.01 111.08 111.08 443,500
Oct 16, 2023 108.25 109.97 107.12 109.42 109.42 489,100
Oct 13, 2023 107.58 109.61 106.50 107.38 107.38 321,800
Oct 12, 2023 106.59 106.91 104.40 105.77 105.77 379,600
Oct 11, 2023 106.53 107.82 104.80 106.53 106.53 441,800
Oct 10, 2023 107.86 110.11 107.80 108.19 108.19 495,500
Oct 9, 2023 103.74 109.08 103.38 107.67 107.67 547,700
Oct 6, 2023 99.20 102.96 98.63 102.13 102.13 358,400
Oct 5, 2023 97.72 100.41 97.66 99.15 99.15 410,100
Oct 4, 2023 99.55 100.38 96.03 97.69 97.69 488,200
Oct 3, 2023 100.00 101.15 98.62 99.94 99.94 520,600
Oct 2, 2023 103.81 103.87 98.06 100.70 100.70 784,000
Sep 29, 2023 105.01 106.98 104.18 104.91 104.91 679,800
Sep 28, 2023 100.85 105.07 100.84 105.01 105.01 656,900
Sep 27, 2023 98.18 101.74 98.18 100.21 100.21 566,400
Sep 26, 2023 96.00 97.33 95.69 96.85 96.85 438,200
Sep 25, 2023 93.80 97.20 93.20 97.10 97.10 412,200
Sep 22, 2023 94.33 95.05 93.16 94.02 94.02 498,000
Sep 21, 2023 96.31 96.31 92.27 93.45 93.45 772,300
Sep 20, 2023 98.33 100.11 96.92 96.92 96.92 465,500
Sep 19, 2023 98.49 100.70 98.49 99.20 99.20 487,600
Sep 18, 2023 99.24 100.14 97.63 98.28 98.28 869,900
Sep 15, 2023 98.70 100.31 97.67 97.79 97.79 3,243,200
Sep 14, 2023 96.83 99.61 96.71 99.48 99.48 828,100
Sep 13, 2023 95.71 97.18 94.00 95.09 95.09 564,700
Sep 12, 2023 93.89 95.69 92.93 95.34 95.34 638,100
Sep 11, 2023 93.89 94.96 92.71 93.31 93.31 548,900
Sep 8, 2023 91.57 94.12 90.33 92.88 92.88 569,100
Sep 7, 2023 89.74 92.09 89.50 91.15 91.15 552,600
Sep 6, 2023 92.36 93.43 89.16 89.95 89.95 543,300
Sep 5, 2023 90.46 92.96 90.17 92.48 92.48 582,100
Sep 1, 2023 87.67 91.66 87.62 90.37 90.37 623,900
Aug 31, 2023 85.73 86.40 85.05 86.04 86.04 482,900
Aug 30, 2023 85.63 86.49 85.00 85.76 85.76 393,900
Aug 29, 2023 85.40 87.26 84.72 85.78 85.78 419,900
Aug 28, 2023 84.10 87.07 84.10 84.91 84.91 420,800
Aug 25, 2023 83.29 84.34 81.76 83.91 83.91 378,800
Aug 24, 2023 84.48 84.50 82.60 83.14 83.14 674,400
Aug 23, 2023 84.03 84.71 82.96 84.29 84.29 458,200
Aug 22, 2023 84.20 85.17 83.68 84.26 84.26 362,900
Aug 21, 2023 84.60 85.33 83.28 84.05 84.05 334,100
Aug 18, 2023 82.94 84.40 82.01 83.97 83.97 510,600
Aug 17, 2023 83.84 86.04 83.82 83.95 83.95 789,800
Aug 16, 2023 80.18 83.60 80.11 83.21 83.21 626,700
Aug 15, 2023 79.30 81.08 79.30 80.30 80.30 442,000
Aug 14, 2023 79.89 81.39 78.53 80.01 80.01 466,900
Aug 11, 2023 80.92 81.81 79.29 79.93 79.93 483,100
Aug 10, 2023 83.02 83.03 79.54 80.82 80.82 759,600
Aug 9, 2023 80.00 84.21 79.21 83.54 83.54 777,400
Aug 8, 2023 71.23 80.90 70.66 79.82 79.82 1,259,500
Aug 7, 2023 71.95 73.40 71.60 72.92 72.92 476,300
Aug 4, 2023 71.42 72.59 70.61 71.63 71.63 395,300
Aug 3, 2023 71.45 71.65 70.17 70.84 70.84 351,000
Aug 2, 2023 72.43 72.43 70.03 71.57 71.57 376,200
Aug 1, 2023 73.86 74.14 72.12 72.94 72.94 323,100
Jul 31, 2023 73.19 74.85 72.26 74.52 74.52 391,600
Jul 28, 2023 71.99 73.05 71.18 72.11 72.11 334,400
Jul 27, 2023 71.25 72.61 70.11 71.38 71.38 396,900
Jul 26, 2023 71.30 72.50 71.25 71.89 71.89 324,800
Jul 25, 2023 70.75 73.11 70.59 72.14 72.14 574,200
Jul 24, 2023 68.50 71.38 68.05 70.78 70.78 626,200
Jul 21, 2023 68.76 68.76 67.19 68.21 68.21 384,400
Jul 20, 2023 67.88 68.66 67.36 68.42 68.42 369,400
Jul 19, 2023 65.87 67.23 65.34 67.20 67.20 421,600
Jul 18, 2023 62.52 65.67 62.52 65.27 65.27 600,800
Jul 17, 2023 62.23 63.05 61.72 62.60 62.60 479,700
Jul 14, 2023 65.00 65.08 62.33 62.72 62.72 581,900
Jul 13, 2023 66.05 67.04 65.04 65.04 65.04 631,900
Jul 12, 2023 69.00 69.43 65.92 66.13 66.13 756,800
Jul 11, 2023 68.35 68.47 67.53 67.89 67.89 402,700
Jul 10, 2023 67.84 68.28 67.00 67.83 67.83 394,700
Jul 7, 2023 66.92 68.50 66.23 67.84 67.84 298,200
Jul 6, 2023 67.39 68.39 65.85 66.59 66.59 403,100
Jul 5, 2023 67.89 69.60 67.29 67.91 67.91 504,400
Jul 3, 2023 67.27 68.31 66.65 67.89 67.89 221,900
Jun 30, 2023 67.47 69.17 67.33 67.81 67.81 556,500
Jun 29, 2023 64.57 67.86 64.57 67.17 67.17 663,600
Jun 28, 2023 64.17 64.95 63.32 64.40 64.40 327,500
Jun 27, 2023 63.66 65.30 63.38 64.82 64.82 497,600
Jun 26, 2023 65.46 66.20 63.51 63.53 63.53 637,500
Jun 23, 2023 66.99 67.26 65.33 65.50 65.50 1,702,600
Jun 22, 2023 68.95 68.95 67.33 68.04 68.04 408,300
Jun 21, 2023 67.59 69.84 67.36 69.20 69.20 561,900
Jun 20, 2023 65.22 68.88 64.47 67.63 67.63 857,500
Jun 16, 2023 66.90 66.90 64.46 65.37 65.37 1,424,400
Jun 15, 2023 61.05 67.02 61.05 66.25 66.25 1,285,500
Jun 14, 2023 61.55 62.14 60.08 60.50 60.50 366,000
Jun 13, 2023 60.97 61.74 60.42 60.99 60.99 501,800
Jun 12, 2023 62.39 62.67 59.95 60.00 60.00 501,200
Jun 9, 2023 62.70 63.78 62.07 62.98 62.98 346,500
Jun 8, 2023 63.27 63.90 62.06 62.66 62.66 454,500
Jun 7, 2023 62.10 64.00 61.51 63.16 63.16 622,400
Jun 6, 2023 58.85 61.94 58.75 61.69 61.69 596,900
Jun 5, 2023 57.86 60.55 57.61 59.49 59.49 774,300
Jun 2, 2023 56.03 57.68 56.03 57.43 57.43 481,300
Jun 1, 2023 54.13 55.42 54.13 55.29 55.29 513,000
May 31, 2023 53.77 55.46 53.40 53.96 53.96 780,500
May 30, 2023 56.50 56.80 53.84 54.49 54.49 1,176,200
May 26, 2023 58.08 58.35 56.99 57.16 57.16 434,900
May 25, 2023 57.73 58.45 56.32 57.88 57.88 609,700
May 24, 2023 58.30 58.55 56.24 58.54 58.54 815,400
May 23, 2023 58.35 59.49 57.99 58.59 58.59 646,400
May 22, 2023 57.18 58.89 56.31 58.52 58.52 418,800
May 19, 2023 58.39 58.65 57.11 57.48 57.48 479,100
May 18, 2023 57.15 58.17 55.80 57.78 57.78 858,600
May 17, 2023 58.68 59.03 57.34 57.37 57.37 619,300
May 16, 2023 60.49 60.86 58.03 58.10 58.10 534,100
May 15, 2023 59.82 60.87 59.08 60.69 60.69 484,000
May 12, 2023 1.10 Dividend
May 12, 2023 60.36 62.05 59.20 59.22 59.22 542,500
May 11, 2023 64.42 64.72 60.80 61.81 60.71 713,200
May 10, 2023 63.99 65.00 63.66 64.91 63.75 603,900
May 9, 2023 62.51 64.82 62.50 63.76 62.63 578,700
May 8, 2023 63.58 64.40 62.29 62.51 61.40 533,200
May 5, 2023 62.72 63.13 61.77 62.51 61.40 483,600
May 4, 2023 60.16 62.98 60.07 61.37 60.28 622,900
May 3, 2023 63.82 64.00 60.58 60.78 59.70 759,200
May 2, 2023 63.00 66.57 62.41 63.90 62.76 1,894,000
May 1, 2023 59.20 60.94 59.17 60.12 59.05 712,000
Apr 28, 2023 59.21 59.54 57.73 59.34 58.28 619,700
Apr 27, 2023 58.55 60.22 56.78 59.66 58.60 735,100

Related Tickers

BTU Peabody Energy Corporation
23.65
-1.21%
 
NRP Natural Resource Partners L.P.
91.73
+2.61%
 
ARLP Alliance Resource Partners, L.P.
21.15
-1.63%
 
WHC.AX Whitehaven Coal Limited
7.69
+1.59%
 
HNRG Hallador Energy Company
5.17
+7.15%
 
YAL.AX Yancoal Australia Ltd
5.46
-1.44%
 
NC NACCO Industries, Inc.
28.15
-1.30%
 
WHITF Whitehaven Coal Limited
5.0000
-0.40%
 
YACAF Yancoal Australia Ltd
3.7600
-0.27%
 
NHC.AX New Hope Corporation Limited
4.5200
-0.22%