Name | Symbol | Markt | Aktientyp |
---|---|---|---|
CONSOL Energy Inc | CEIX | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
82,29 | 81,44 | 84,40 | 82,20 | 81,42 |
CEIX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 83,65 | 88,00 | 80,80 | 84,61 | 359.507 | -0,90 | -1,08% |
1 Monat | 84,58 | 89,50 | 80,70 | 84,07 | 367.764 | -1,83 | -2,16% |
3 Monate | 82,52 | 97,20 | 75,43 | 83,65 | 558.551 | 0,23 | 0,28% |
6 Monate | 97,50 | 114,2999 | 75,43 | 90,96 | 535.105 | -14,75 | -15,13% |
1 Jahr | 63,00 | 114,2999 | 53,40 | 84,38 | 565.048 | 19,75 | 31,35% |
3 Jahre | 8,97 | 114,2999 | 8,83 | 57,80 | 624.556 | 73,78 | 822,52% |
5 Jahre | 32,22 | 114,2999 | 3,35 | 42,40 | 549.818 | 50,53 | 156,83% |
CEIX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 82,20 | 0,78 | 0,96% | 82,29 | 84,40 | 81,44 | 362.076 |
02 Mai 2024 | 81,42 | -1,34 | -1,62% | 83,34 | 83,7648 | 80,80 | 355.374 |
01 Mai 2024 | 82,76 | -5,11 | -5,82% | 86,95 | 87,235 | 82,58 | 439.405 |
30 Apr 2024 | 87,87 | 2,14 | 2,50% | 86,38 | 88,00 | 85,23 | 295.023 |
27 Apr 2024 | 85,73 | -0,42 | -0,49% | 86,04 | 86,68 | 84,30 | 257.411 |
26 Apr 2024 | 86,15 | 2,72 | 3,26% | 83,65 | 86,86 | 82,63 | 450.320 |
25 Apr 2024 | 83,43 | -0,60 | -0,71% | 84,43 | 84,6499 | 82,31 | 301.515 |
24 Apr 2024 | 84,03 | -0,19 | -0,23% | 83,14 | 84,17 | 81,95 | 258.747 |
23 Apr 2024 | 84,22 | 0,14 | 0,17% | 83,67 | 85,19 | 82,73 | 256.951 |
20 Apr 2024 | 84,08 | 0,08 | 0,10% | 83,45 | 84,84 | 83,45 | 291.342 |
19 Apr 2024 | 84,00 | -1,52 | -1,78% | 85,60 | 86,37 | 83,20 | 292.634 |
18 Apr 2024 | 85,52 | -2,88 | -3,26% | 89,40 | 89,50 | 85,48 | 478.821 |
17 Apr 2024 | 88,40 | 3,44 | 4,05% | 84,84 | 88,595 | 84,21 | 513.323 |
16 Apr 2024 | 84,96 | 1,35 | 1,61% | 84,00 | 85,7731 | 83,09 | 418.883 |
13 Apr 2024 | 83,61 | 0,24 | 0,29% | 84,09 | 84,09 | 82,0788 | 321.013 |
12 Apr 2024 | 83,37 | -0,68 | -0,81% | 84,00 | 85,27 | 81,97 | 503.502 |
11 Apr 2024 | 84,05 | 1,39 | 1,68% | 81,85 | 84,14 | 81,29 | 314.922 |
10 Apr 2024 | 82,66 | -0,36 | -0,43% | 83,79 | 84,125 | 81,185 | 268.001 |
09 Apr 2024 | 83,02 | 1,24 | 1,52% | 82,45 | 84,08 | 81,564 | 380.015 |
06 Apr 2024 | 81,78 | 0,95 | 1,18% | 81,40 | 83,30 | 81,36 | 363.029 |
05 Apr 2024 | 80,83 | -3,96 | -4,67% | 84,58 | 84,79 | 80,70 | 595.040 |
04 Apr 2024 | 84,79 | 1,96 | 2,37% | 83,00 | 86,40 | 82,80 | 520.630 |