Stockscreener 앱 받기
126.39
1.80%
2.24
시간 외 거래:
126.39
Consol Energy Inc 주식 (CEIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $127.7 | $124.4 | $3.33 | 473,491.0 | +1.80% |
| 2024-11-15 | $126.2 | $123.7 | $2.51 | 420,973.0 | +0.44% |
| 2024-11-14 | $127.1 | $122.4 | $4.71 | 642,694.0 | -1.25% |
| 2024-11-13 | $127.6 | $124.5 | $3.08 | 778,546.0 | -1.29% |
| 2024-11-12 | $129.4 | $126.4 | $3.05 | 1,498,503.0 | -2.27% |
| 2024-11-11 | $130.5 | $127.0 | $3.47 | 451,994.0 | +1.34% |
| 2024-11-08 | $130.0 | $126.2 | $3.72 | 500,821.0 | +0.28% |
| 2024-11-07 | $128.9 | $124.0 | $4.93 | 617,605.0 | +0.46% |
| 2024-11-06 | $128.1 | $117.0 | $11.12 | 1,457,774.0 | +11.84% |
| 2024-11-05 | $113.7 | $105.9 | $7.82 | 1,016,317.0 | +5.14% |
| 2024-11-04 | $109.9 | $107.5 | $2.44 | 581,153.0 | -1.13% |
| 2024-11-01 | $112.4 | $109.1 | $3.25 | 367,387.0 | -1.45% |
| 2024-10-31 | $112.0 | $108.7 | $3.38 | 308,471.0 | +1.15% |
| 2024-10-30 | $112.7 | $109.0 | $3.66 | 392,537.0 | -0.65% |
| 2024-10-29 | $111.0 | $108.8 | $2.21 | 351,924.0 | +0.94% |
| 2024-10-28 | $109.7 | $107.2 | $2.42 | 224,311.0 | +1.46% |
| 2024-10-25 | $108.6 | $107.1 | $1.47 | 248,945.0 | +1.19% |
| 2024-10-24 | $107.1 | $105.5 | $1.64 | 238,131.0 | +0.16% |
| 2024-10-23 | $106.8 | $104.6 | $2.18 | 512,536.0 | -1.12% |
| 2024-10-22 | $109.0 | $107.1 | $1.91 | 364,652.0 | -0.38% |
Consol Energy Inc 주식 (CEIX) 연도별 가격 이력
이 심층 분석에서는 Consol Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consol Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consol Energy Inc 주식 (CEIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $130.5 | $105.9 | $24.58 | 9,280,749.0 | +13.95% |
| 2024-10 | $112.7 | $99.80 | $12.90 | 8,785,172.0 | +5.99% |
| 2024-09 | $107.0 | $88.50 | $18.46 | 8,064,977.0 | +2.32% |
| 2024-08 | $103.9 | $85.00 | $18.85 | 11,448,415.0 | +2.47% |
| 2024-07 | $107.8 | $93.10 | $14.67 | 7,177,127.0 | -2.18% |
| 2024-06 | $107.9 | $93.78 | $14.16 | 8,428,469.0 | -1.58% |
| 2024-05 | $104.2 | $80.80 | $23.38 | 8,605,687.0 | +25.27% |
| 2024-04 | $89.50 | $80.70 | $8.80 | 8,221,393.0 | -1.19% |
| 2024-03 | $97.20 | $77.80 | $19.40 | 14,545,008.0 | -2.40% |
| 2024-02 | $96.24 | $75.43 | $20.81 | 12,730,562.0 | -9.28% |
| 2024-01 | $108.0 | $91.92 | $16.09 | 9,521,704.0 | -5.90% |
Consol Energy Inc 주식 (CEIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $114.3 | $91.38 | $22.92 | 11,765,680.0 | -5.76% |
| 2023-11 | $107.3 | $90.61 | $16.72 | 8,930,863.0 | +16.08% |
| 2023-10 | $112.5 | $86.70 | $25.79 | 10,862,377.0 | -12.41% |
| 2023-09 | $107.0 | $87.40 | $19.58 | 14,368,794.0 | +21.93% |
| 2023-08 | $87.26 | $70.03 | $17.23 | 11,959,582.0 | +15.46% |
| 2023-07 | $74.85 | $61.72 | $13.13 | 9,098,339.0 | +9.90% |
| 2023-06 | $69.84 | $54.13 | $15.71 | 14,014,381.0 | +25.67% |
| 2023-05 | $66.57 | $53.40 | $13.17 | 14,898,774.0 | -9.07% |
| 2023-04 | $62.33 | $56.20 | $6.13 | 10,373,284.0 | +1.84% |
| 2023-03 | $64.51 | $49.35 | $15.16 | 23,560,569.0 | +6.47% |
| 2023-02 | $64.00 | $50.75 | $13.25 | 20,438,259.0 | -5.36% |
| 2023-01 | $64.21 | $54.78 | $9.43 | 15,162,904.0 | -11.03% |
Consol Energy Inc 주식 (CEIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $78.50 | $61.01 | $17.49 | 14,526,194.0 | -16.07% |
| 2022-11 | $78.33 | $57.52 | $20.81 | 16,366,766.0 | +22.90% |
| 2022-10 | $73.99 | $60.12 | $13.87 | 13,585,987.0 | -2.02% |
| 2022-09 | $76.93 | $58.02 | $18.91 | 11,858,603.0 | -10.39% |
| 2022-08 | $79.17 | $57.28 | $21.89 | 15,898,891.0 | +17.06% |
| 2022-07 | $66.05 | $40.20 | $25.85 | 15,753,892.0 | +24.18% |
| 2022-06 | $59.38 | $44.07 | $15.31 | 15,767,667.0 | -4.23% |
| 2022-05 | $55.26 | $43.35 | $11.91 | 16,715,562.0 | +8.43% |
| 2022-04 | $50.39 | $35.00 | $15.39 | 16,835,525.0 | +26.36% |
| 2022-03 | $41.31 | $29.06 | $12.25 | 18,695,243.0 | +22.41% |
| 2022-02 | $31.75 | $21.70 | $10.05 | 9,394,040.0 | +41.40% |
| 2022-01 | $26.99 | $19.11 | $7.88 | 8,261,308.0 | -4.27% |
0.22%
1.01%
자본화:
|
볼륨(24시간):