If you invested $1000 in CONSOL Energy Inc. (CEIX) since IPO date, it would be worth $4,075.54 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $5,109.9. This corresponds to total returns of 307.55%, 410.99%, respectively, with annualized returns of 17.72%, 38.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 14, 2025 | 73.35 | 74.26 | 74.26 | 74.49 | 71.87 | 684,183 |
| March 13, 2025 | 70.23 | 72.52 | 72.52 | 72.96 | 70 | 755,854 |
| March 12, 2025 | 76.98 | 71.06 | 71.06 | 77.93 | 70.78 | 1.09M |
| March 11, 2025 | 72.49 | 76.41 | 76.41 | 77.08 | 72.13 | 1.2M |
| March 10, 2025 | 67.08 | 71.58 | 71.58 | 72.47 | 66.66 | 1.27M |
| March 07, 2025 | 69.76 | 67.32 | 67.32 | 70.63 | 66.54 | 1.71M |
| March 06, 2025 | 70 | 69.95 | 69.95 | 70.57 | 68.34 | 843,397 |
| March 05, 2025 | 71.15 | 71.38 | 71.38 | 72 | 69.33 | 801,557 |
| March 04, 2025 | 68.41 | 71.18 | 71.18 | 72.51 | 67.88 | 1.08M |
| March 03, 2025 | 75.05 | 70 | 70 | 76.5 | 69.69 | 1.13M |
| February 28, 2025 | 71.93 | 74.25 | 74.25 | 74.28 | 71.7 | 1.35M |
| February 27, 2025 | 75.2 | 73.04 | 73.04 | 75.49 | 72.97 | 837,869 |
| February 26, 2025 | 74.29 | 75.25 | 75.25 | 78.12 | 74.01 | 1.52M |
| February 25, 2025 | 75.08 | 74.29 | 74.29 | 75.68 | 73.09 | 1.17M |
| February 24, 2025 | 76.54 | 75.68 | 75.68 | 76.93 | 74.45 | 1.52M |
| February 21, 2025 | 82.09 | 77.84 | 77.84 | 82.25 | 77.15 | 1.2M |
| February 20, 2025 | 79.76 | 81.79 | 81.79 | 82.73 | 76.72 | 2.3M |
| February 19, 2025 | 78.36 | 77.63 | 77.63 | 78.6 | 74.74 | 1.53M |
| February 18, 2025 | 79.91 | 78.6 | 78.6 | 80.39 | 77.01 | 1.01M |
| February 14, 2025 | 85.99 | 79.44 | 79.44 | 86 | 79.15 | 1.22M |
| February 13, 2025 | 84.47 | 85.16 | 85.16 | 85.68 | 83.56 | 529,375 |
| February 12, 2025 | 83.9 | 83.83 | 83.83 | 85.54 | 83.3 | 539,778 |
| February 11, 2025 | 85.24 | 85.15 | 85.15 | 87.31 | 84.3 | 640,936 |
| February 10, 2025 | 84.76 | 85.53 | 85.53 | 87.03 | 84.62 | 640,936 |
| February 07, 2025 | 86.25 | 83.43 | 83.43 | 87.79 | 83.36 | 696,528 |
| February 06, 2025 | 89.11 | 85.72 | 85.72 | 91.22 | 85.24 | 1.16M |
| February 05, 2025 | 89.24 | 89.11 | 89.11 | 90.12 | 87.78 | 603,465 |
| February 04, 2025 | 84.87 | 89.65 | 89.65 | 91.07 | 84.48 | 874,980 |
| February 03, 2025 | 88.7 | 86.51 | 86.51 | 89.95 | 86.34 | 1.31M |
| January 31, 2025 | 90.56 | 90.34 | 90.34 | 91.99 | 88.95 | 633,716 |
| January 30, 2025 | 94.57 | 92.36 | 92.36 | 94.99 | 90.91 | 530,028 |
| January 29, 2025 | 91.68 | 93.42 | 93.42 | 93.61 | 91.68 | 529,752 |
| January 28, 2025 | 93.75 | 91.83 | 91.83 | 94.6 | 91.32 | 603,006 |
| January 27, 2025 | 95.5 | 94.34 | 94.34 | 96.45 | 93.33 | 968,975 |
| January 24, 2025 | 96.2 | 96.73 | 96.73 | 97 | 95.56 | 639,084 |
| January 23, 2025 | 96.85 | 96.21 | 96.21 | 99.49 | 96 | 1.33M |
| January 22, 2025 | 100.37 | 96.66 | 96.66 | 100.73 | 96.59 | 1.08M |
| January 21, 2025 | 97.03 | 100.11 | 100.11 | 101.13 | 96.86 | 909,867 |
| January 17, 2025 | 96.38 | 96.86 | 96.86 | 99.6 | 95.34 | 1.85M |
| January 16, 2025 | 100.5 | 95.71 | 95.71 | 101 | 93.61 | 2.13M |
| January 15, 2025 | 99 | 101.91 | 101.91 | 103.39 | 98 | 529,079 |
| January 14, 2025 | 100 | 99.61 | 99.61 | 100.9 | 96.18 | 1.68M |
| January 13, 2025 | 100.3 | 101.95 | 101.95 | 102.62 | 93.25 | 6.59M |
| January 10, 2025 | 105.65 | 100.59 | 100.59 | 107 | 100.59 | 1.22M |
| January 08, 2025 | 104.63 | 105.51 | 105.51 | 106.09 | 102.86 | 593,400 |
| January 07, 2025 | 104.7 | 106.48 | 106.48 | 107.14 | 102.61 | 887,184 |
| January 06, 2025 | 109 | 104.9 | 104.9 | 109.61 | 104.81 | 626,337 |
| January 03, 2025 | 107.08 | 107.93 | 107.93 | 108.66 | 106 | 591,230 |
| January 02, 2025 | 107.7 | 108.01 | 108.01 | 108.98 | 106.39 | 496,293 |
| December 31, 2024 | 106.52 | 106.68 | 106.68 | 108.25 | 105.65 | 338,015 |
| December 30, 2024 | 102.92 | 105.96 | 105.96 | 106.7 | 102.92 | 392,161 |
| December 27, 2024 | 103.08 | 102.82 | 102.82 | 104.04 | 101.59 | 278,532 |
| December 26, 2024 | 104 | 103.49 | 103.49 | 104.88 | 102.7 | 325,500 |
| December 24, 2024 | 104.92 | 104.22 | 104.22 | 105 | 103.13 | 175,536 |
| December 23, 2024 | 104.21 | 104.86 | 104.86 | 105.2 | 102.22 | 400,002 |
| December 20, 2024 | 106.34 | 103.69 | 103.69 | 109.15 | 103.19 | 1.21M |
| December 19, 2024 | 111.15 | 108.29 | 108.29 | 111.73 | 107.55 | 329,415 |
| December 18, 2024 | 112.51 | 109.89 | 109.89 | 113.82 | 108.65 | 429,500 |
| December 17, 2024 | 114.76 | 111.95 | 111.95 | 114.76 | 110.41 | 845,100 |
| December 16, 2024 | 116.5 | 116.1 | 116.1 | 117.04 | 115.02 | 358,502 |