CONSOL Energy Inc. - CEIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 13, 2024	116.98	116.48	116.48	117.55	115.54	301,700
December 12, 2024	116.53	118.02	118.02	118.19	114.7	331,551
December 11, 2024	116.49	117.06	117.06	118.4	114.53	457,562
December 10, 2024	115.29	115.88	115.88	116.6	114.01	590,133
December 09, 2024	120.38	115.95	115.95	122.87	115.92	356,305
December 06, 2024	124.77	117.11	117.11	125.78	116.26	426,403
December 05, 2024	125	124.75	124.75	125	122.77	331,927
December 04, 2024	127.99	124.31	124.31	128.65	123.43	473,400
December 03, 2024	128	127.56	127.56	129	127.01	268,802
December 02, 2024	130.23	127.84	127.84	131.57	127.08	369,546
November 29, 2024	132.64	130.7	130.7	133.63	129.68	193,400
November 27, 2024	131.85	131.39	131.39	134.14	131.39	310,285
November 26, 2024	132.06	132.55	132.55	133.66	131.21	585,138
November 25, 2024	132.61	133.33	133.33	134.59	131.89	495,195
November 22, 2024	132.36	131.73	131.73	133.04	131.02	553,584
November 21, 2024	127.57	132.64	132.64	133.12	126.59	558,258
November 20, 2024	126.64	126.01	126.01	128	125.94	348,619
November 19, 2024	125.5	126.58	126.58	126.81	124.08	445,329
November 18, 2024	125.44	126.39	126.39	127.7	124.37	479,002
November 15, 2024	124.7	124.15	124.15	126.18	123.67	426,500
November 14, 2024	125.72	123.6	123.35	127.07	122.36	652,234

CONSOL Energy Inc. (CEIX) NYSE