Get the Stockscreener App
132.64
5.26%
6.63
Pre-market:
138.92
6.28
+4.73%
Overview
News
Price History
Option Chain
Financials
Why CEIX Down?
Discussions
Forecast
Dividend History
Consol Energy Inc Stock (CEIX) Price History
The historical daily chart and data for Consol Energy Inc stock (CEIX), show that the latest closing stock price as of November 21, 2024, is $132.64.
- Consol Energy Inc all-time high stock price is $133.12, occurred on November 21, 2024.
- The lowest Consol Energy Inc stock price recorded was $3.35 on April 01, 2020. Since then, Consol Energy Inc's stock price has risen over 3,859% to $132.64 now.
- The 52-week high stock price for CEIX is $133.12, representing a 0.36% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for CEIX is $75.43, indicating a -43.13% decrease from the current share price, occurred on February 20, 2024.
- The closing price of Consol Energy Inc (CEIX) stock in the beginning of 2023 was $23.54. The stock closed the year at $65.00, a gain of over 176.13% for the year.
The table below shows more information about CEIX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $133.1 | $126.6 | $6.53 | 555,540.0 | +5.26% |
| Nov 20, 2024 | $128.0 | $125.9 | $2.06 | 343,802.0 | -0.45% |
| Nov 19, 2024 | $126.8 | $124.1 | $2.72 | 436,130.0 | +0.15% |
| Nov 18, 2024 | $127.7 | $124.4 | $3.33 | 473,491.0 | +1.80% |
| Nov 15, 2024 | $126.2 | $123.7 | $2.51 | 420,973.0 | +0.44% |
| Nov 14, 2024 | $127.1 | $122.4 | $4.71 | 642,694.0 | -1.25% |
| Nov 13, 2024 | $127.6 | $124.5 | $3.08 | 778,546.0 | -1.29% |
| Nov 12, 2024 | $129.4 | $126.4 | $3.05 | 1,498,503.0 | -2.27% |
| Nov 11, 2024 | $130.5 | $127.0 | $3.47 | 451,994.0 | +1.34% |
| Nov 08, 2024 | $130.0 | $126.2 | $3.72 | 500,821.0 | +0.28% |
| Nov 07, 2024 | $128.9 | $124.0 | $4.93 | 617,605.0 | +0.46% |
| Nov 06, 2024 | $128.1 | $117.0 | $11.12 | 1,457,774.0 | +11.84% |
| Nov 05, 2024 | $113.7 | $105.9 | $7.82 | 1,016,317.0 | +5.14% |
| Nov 04, 2024 | $109.9 | $107.5 | $2.44 | 581,153.0 | -1.13% |
| Nov 01, 2024 | $112.4 | $109.1 | $3.25 | 367,387.0 | -1.45% |
| Oct 31, 2024 | $112.0 | $108.7 | $3.38 | 308,471.0 | +1.15% |
| Oct 30, 2024 | $112.7 | $109.0 | $3.66 | 392,537.0 | -0.65% |
| Oct 29, 2024 | $111.0 | $108.8 | $2.21 | 351,924.0 | +0.94% |
| Oct 28, 2024 | $109.7 | $107.2 | $2.42 | 224,311.0 | +1.46% |
| Oct 25, 2024 | $108.6 | $107.1 | $1.47 | 248,945.0 | +1.19% |
| Oct 24, 2024 | $107.1 | $105.5 | $1.64 | 238,131.0 | +0.16% |
| Oct 23, 2024 | $106.8 | $104.6 | $2.18 | 512,536.0 | -1.12% |
Consol Energy Inc Stock (CEIX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Consol Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEIX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consol Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Consol Energy Inc Stock (CEIX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $133.1 | $105.9 | $27.23 | 10,698,270.0 | +19.58% |
| Oct, 2024 | $112.7 | $99.80 | $12.90 | 8,785,172.0 | +5.99% |
| Sep, 2024 | $107.0 | $88.50 | $18.46 | 8,064,977.0 | +2.32% |
| Aug, 2024 | $103.9 | $85.00 | $18.85 | 11,448,415.0 | +2.47% |
| Jul, 2024 | $107.8 | $93.10 | $14.67 | 7,177,127.0 | -2.18% |
| Jun, 2024 | $107.9 | $93.78 | $14.16 | 8,428,469.0 | -1.58% |
| May, 2024 | $104.2 | $80.80 | $23.38 | 8,605,687.0 | +25.27% |
| Apr, 2024 | $89.50 | $80.70 | $8.80 | 8,221,393.0 | -1.19% |
| Mar, 2024 | $97.20 | $77.80 | $19.40 | 14,545,008.0 | -2.40% |
| Feb, 2024 | $96.24 | $75.43 | $20.81 | 12,730,562.0 | -9.28% |
| Jan, 2024 | $108.0 | $91.92 | $16.09 | 9,521,704.0 | -5.90% |
Consol Energy Inc Stock (CEIX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.3 | $91.38 | $22.92 | 11,765,680.0 | -5.76% |
| Nov, 2023 | $107.3 | $90.61 | $16.72 | 8,930,863.0 | +16.08% |
| Oct, 2023 | $112.5 | $86.70 | $25.79 | 10,862,377.0 | -12.41% |
| Sep, 2023 | $107.0 | $87.40 | $19.58 | 14,368,794.0 | +21.93% |
| Aug, 2023 | $87.26 | $70.03 | $17.23 | 11,959,582.0 | +15.46% |
| Jul, 2023 | $74.85 | $61.72 | $13.13 | 9,098,339.0 | +9.90% |
| Jun, 2023 | $69.84 | $54.13 | $15.71 | 14,014,381.0 | +25.67% |
| May, 2023 | $66.57 | $53.40 | $13.17 | 14,898,774.0 | -9.07% |
| Apr, 2023 | $62.33 | $56.20 | $6.13 | 10,373,284.0 | +1.84% |
| Mar, 2023 | $64.51 | $49.35 | $15.16 | 23,560,569.0 | +6.47% |
| Feb, 2023 | $64.00 | $50.75 | $13.25 | 20,438,259.0 | -5.36% |
| Jan, 2023 | $64.21 | $54.78 | $9.43 | 15,162,904.0 | -11.03% |
Consol Energy Inc Stock (CEIX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $78.50 | $61.01 | $17.49 | 14,526,194.0 | -16.07% |
| Nov, 2022 | $78.33 | $57.52 | $20.81 | 16,366,766.0 | +22.90% |
| Oct, 2022 | $73.99 | $60.12 | $13.87 | 13,585,987.0 | -2.02% |
| Sep, 2022 | $76.93 | $58.02 | $18.91 | 11,858,603.0 | -10.39% |
| Aug, 2022 | $79.17 | $57.28 | $21.89 | 15,898,891.0 | +17.06% |
| Jul, 2022 | $66.05 | $40.20 | $25.85 | 15,753,892.0 | +24.18% |
| Jun, 2022 | $59.38 | $44.07 | $15.31 | 15,767,667.0 | -4.23% |
| May, 2022 | $55.26 | $43.35 | $11.91 | 16,715,562.0 | +8.43% |
| Apr, 2022 | $50.39 | $35.00 | $15.39 | 16,835,525.0 | +26.36% |
| Mar, 2022 | $41.31 | $29.06 | $12.25 | 18,695,243.0 | +22.41% |
| Feb, 2022 | $31.75 | $21.70 | $10.05 | 9,394,040.0 | +41.40% |
| Jan, 2022 | $26.99 | $19.11 | $7.88 | 8,261,308.0 | -4.27% |
0.80%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):