90.69
2.95%
+2.60
Consol Energy Inc 주식 (CEIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $90.73 | $87.83 | $2.90 | 342,901.0 | +2.95% |
2024-05-16 | $91.35 | $88.04 | $3.31 | 389,647.0 | -2.70% |
2024-05-15 | $90.61 | $86.86 | $3.75 | 365,273.0 | +3.91% |
2024-05-14 | $88.47 | $86.33 | $2.14 | 380,423.0 | +0.15% |
2024-05-13 | $88.62 | $85.82 | $2.80 | 258,071.0 | +0.55% |
2024-05-10 | $88.30 | $85.27 | $3.03 | 353,278.0 | -1.56% |
2024-05-09 | $88.04 | $85.03 | $3.01 | 406,699.0 | +2.53% |
2024-05-08 | $86.85 | $83.37 | $3.48 | 354,444.0 | -0.94% |
2024-05-07 | $89.23 | $82.04 | $7.19 | 680,798.0 | +3.64% |
2024-05-06 | $85.42 | $83.45 | $1.97 | 372,298.0 | -0.49% |
2024-05-03 | $84.36 | $82.42 | $1.94 | 320,136.0 | +2.06% |
2024-05-02 | $84.40 | $81.44 | $2.96 | 356,007.0 | +0.96% |
2024-05-01 | $83.76 | $80.80 | $2.96 | 347,408.0 | -1.62% |
2024-04-30 | $86.95 | $82.58 | $4.37 | 427,152.0 | -5.82% |
2024-04-29 | $88.00 | $85.23 | $2.77 | 282,474.0 | +2.50% |
2024-04-26 | $86.68 | $84.30 | $2.38 | 247,884.0 | -0.49% |
2024-04-25 | $86.86 | $82.63 | $4.23 | 442,611.0 | +3.26% |
2024-04-24 | $84.65 | $82.31 | $2.34 | 293,478.0 | -0.71% |
2024-04-23 | $84.17 | $81.95 | $2.22 | 252,433.0 | -0.23% |
2024-04-22 | $85.19 | $82.73 | $2.46 | 253,784.0 | +0.17% |
2024-04-19 | $84.84 | $83.45 | $1.39 | 284,161.0 | +0.10% |
2024-04-18 | $86.37 | $83.20 | $3.17 | 285,939.0 | -1.78% |
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 |
---|---|---|---|---|---|
2024-05 | $91.35 | $80.80 | $10.55 | 5,270,284.0 | +9.58% |
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% |
자본화:
|
볼륨(24시간):