CONSOL Energy Inc. Common Stock (CEIX)
99.61
0.00 (0.00%)
Consol Energy Inc is a prominent energy company focused on the production and sale of coal and natural gas, primarily operating in the Appalachian region of the United States
The company engages in the extraction of high-quality bituminous coal, which is used for electricity generation and steel production. In addition to its coal operations, Consol Energy is also involved in the exploration and development of natural gas resources, leveraging advanced extraction techniques such as hydraulic fracturing. With a commitment to sustainability, Consol Energy emphasizes responsible resource management and environmental stewardship while meeting the energy needs of its customers and contributing to the economy.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/14/2025 | 101.95 | 0.00 | 101.95 | 99.61 | 0 | 99.61 |
| 1/13/2025 | 100.30 | 102.62 | 93.25 | 101.95 | 6,592,732 | 101.95 |
| 1/10/2025 | 105.65 | 107.00 | 100.59 | 100.59 | 1,221,209 | 100.59 |
| 1/08/2025 | 104.63 | 106.09 | 102.86 | 105.51 | 593,400 | 105.51 |
| 1/07/2025 | 104.70 | 107.14 | 102.61 | 106.48 | 887,063 | 106.48 |
| 1/06/2025 | 109.00 | 109.61 | 104.81 | 104.90 | 626,137 | 104.90 |
| 1/03/2025 | 107.08 | 108.66 | 106.00 | 107.93 | 591,230 | 107.93 |
| 1/02/2025 | 107.70 | 108.98 | 106.39 | 108.01 | 496,152 | 108.01 |
| 12/31/2024 | 105.96 | 0.00 | 106.68 | 106.68 | 0 | 106.68 |
| 12/30/2024 | 102.92 | 106.70 | 102.92 | 105.96 | 392,101 | 105.96 |
| 12/27/2024 | 103.08 | 104.04 | 101.59 | 102.82 | 278,532 | 102.82 |
| 12/26/2024 | 104.00 | 104.88 | 102.70 | 103.49 | 325,467 | 103.49 |
| 12/24/2024 | 104.92 | 105.00 | 103.13 | 104.22 | 175,536 | 104.22 |
| 12/23/2024 | 104.21 | 105.19 | 102.22 | 104.86 | 399,750 | 104.86 |
| 12/20/2024 | 106.34 | 109.15 | 103.19 | 103.69 | 1,206,977 | 103.69 |
| 12/19/2024 | 111.15 | 111.73 | 107.55 | 108.36 | 231,664 | 108.36 |
| 12/18/2024 | 112.51 | 113.82 | 108.65 | 109.89 | 429,470 | 109.89 |
| 12/17/2024 | 114.76 | 114.76 | 110.41 | 111.95 | 845,053 | 111.95 |
| 12/16/2024 | 116.50 | 117.04 | 115.02 | 116.10 | 358,466 | 116.10 |
| 12/13/2024 | 116.98 | 117.55 | 115.54 | 116.48 | 301,696 | 116.48 |
| 12/12/2024 | 116.53 | 118.19 | 114.70 | 118.02 | 331,551 | 118.02 |
| 12/11/2024 | 116.49 | 118.40 | 114.53 | 117.06 | 457,507 | 117.06 |
| 12/10/2024 | 115.29 | 116.60 | 114.01 | 115.88 | 590,102 | 115.88 |
| 12/09/2024 | 120.38 | 122.87 | 115.92 | 115.95 | 356,052 | 115.95 |
| 12/06/2024 | 124.77 | 125.78 | 116.26 | 117.11 | 426,403 | 117.11 |