CONSOL Energy Inc. (CEIX) NYSE

84.16

+0.33(+0.39%)

Updated at February 13, 2025 11:08AM

Currency In USD

CEIX Historical Return

If you invested $1000 in CONSOL Energy Inc. (CEIX) since IPO date, it would be worth $4,075.54 as of June 03, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $5,401.8. This corresponds to total returns of 307.55%, 440.18%, respectively, with annualized returns of 17.85%, 40.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CEIX Historical Data

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