Stockscreener 앱 받기
103.69
4.25%
-4.60
Consol Energy Inc 주식 (CEIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $109.2 | $103.2 | $5.96 | 1,111,754.0 | -4.25% |
| 2024-12-19 | $111.7 | $107.6 | $4.18 | 294,645.0 | -1.46% |
| 2024-12-18 | $113.8 | $108.7 | $5.17 | 367,096.0 | -1.84% |
| 2024-12-17 | $114.8 | $110.4 | $4.35 | 587,801.0 | -3.57% |
| 2024-12-16 | $117.0 | $115.0 | $2.02 | 343,088.0 | -0.33% |
| 2024-12-13 | $117.5 | $115.5 | $2.01 | 299,626.0 | -1.30% |
| 2024-12-12 | $118.2 | $114.7 | $3.49 | 325,380.0 | +0.82% |
| 2024-12-11 | $118.4 | $114.5 | $3.87 | 399,694.0 | +1.02% |
| 2024-12-10 | $116.6 | $114.0 | $2.59 | 355,271.0 | -0.06% |
| 2024-12-09 | $122.9 | $115.9 | $6.95 | 349,385.0 | -0.99% |
| 2024-12-06 | $125.8 | $116.3 | $9.52 | 421,402.0 | -6.12% |
| 2024-12-05 | $125.0 | $122.8 | $2.23 | 324,568.0 | +0.35% |
| 2024-12-04 | $128.7 | $123.4 | $5.23 | 414,391.0 | -2.55% |
| 2024-12-03 | $129.0 | $127.0 | $1.99 | 283,767.0 | -0.22% |
| 2024-12-02 | $131.6 | $127.1 | $4.49 | 360,696.0 | -2.19% |
| 2024-11-29 | $133.6 | $129.7 | $3.95 | 186,772.0 | -0.53% |
| 2024-11-27 | $134.1 | $131.4 | $2.75 | 292,225.0 | -0.88% |
| 2024-11-26 | $133.7 | $131.2 | $2.45 | 580,103.0 | -0.59% |
| 2024-11-25 | $134.6 | $131.9 | $2.70 | 486,060.0 | +1.21% |
| 2024-11-22 | $133.0 | $131.0 | $2.02 | 543,820.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $131.6 | $103.2 | $28.38 | 7,350,318.0 | -20.67% |
| 2024-11 | $134.6 | $105.9 | $28.70 | 12,231,710.0 | +17.83% |
| 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% |
0.93%
1.05%
자본화:
|
볼륨(24시간):