기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CONSOL Energy Inc | CEIX | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
82.29 | 81.44 | 84.40 | 81.42 |
CEIX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.64 | 88.00 | 80.80 | 84.61 | 360,376 | -1.47 | -1.76% |
1개월 | 84.58 | 89.50 | 80.70 | 84.08 | 369,595 | -2.41 | -2.86% |
3개월 | 82.52 | 97.20 | 75.43 | 83.64 | 560,602 | -0.355 | -0.43% |
6개월 | 97.50 | 114.2999 | 75.43 | 90.94 | 536,031 | -15.34 | -15.73% |
1년 | 63.00 | 114.2999 | 53.40 | 84.24 | 564,749 | 19.17 | 30.42% |
3년 | 8.97 | 114.2999 | 8.83 | 57.80 | 624,451 | 73.20 | 816.00% |
5년 | 32.22 | 114.2999 | 3.35 | 42.48 | 549,792 | 49.95 | 155.01% |
CEIX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 81.42 | -1.34 | -1.62% | 83.34 | 83.7648 | 80.80 | 355,374 |
01 5월(5) 2024 | 82.76 | -5.11 | -5.82% | 86.95 | 87.235 | 82.58 | 439,405 |
30 4월(4) 2024 | 87.87 | 2.14 | 2.50% | 86.38 | 88.00 | 85.23 | 295,023 |
27 4월(4) 2024 | 85.73 | -0.42 | -0.49% | 86.04 | 86.68 | 84.30 | 257,411 |
26 4월(4) 2024 | 86.15 | 2.72 | 3.26% | 83.64 | 86.86 | 82.63 | 454,668 |
25 4월(4) 2024 | 83.43 | -0.60 | -0.71% | 84.43 | 84.6499 | 82.31 | 301,515 |
24 4월(4) 2024 | 84.03 | -0.19 | -0.23% | 83.14 | 84.17 | 81.95 | 258,747 |
23 4월(4) 2024 | 84.22 | 0.14 | 0.17% | 83.67 | 85.19 | 82.73 | 256,951 |
20 4월(4) 2024 | 84.08 | 0.08 | 0.10% | 83.45 | 84.84 | 83.45 | 291,342 |
19 4월(4) 2024 | 84.00 | -1.52 | -1.78% | 85.60 | 86.37 | 83.20 | 292,634 |
18 4월(4) 2024 | 85.52 | -2.88 | -3.26% | 89.40 | 89.50 | 85.48 | 478,821 |
17 4월(4) 2024 | 88.40 | 3.44 | 4.05% | 84.84 | 88.595 | 83.40 | 523,131 |
16 4월(4) 2024 | 84.96 | 1.35 | 1.61% | 84.00 | 85.7731 | 83.09 | 418,883 |
13 4월(4) 2024 | 83.61 | 0.24 | 0.29% | 84.09 | 84.09 | 82.0788 | 321,013 |
12 4월(4) 2024 | 83.37 | -0.68 | -0.81% | 84.00 | 85.27 | 81.97 | 503,502 |
11 4월(4) 2024 | 84.05 | 1.39 | 1.68% | 80.99 | 84.14 | 80.9053 | 332,597 |
10 4월(4) 2024 | 82.66 | -0.36 | -0.43% | 83.79 | 84.125 | 81.185 | 268,001 |
09 4월(4) 2024 | 83.02 | 1.24 | 1.52% | 82.45 | 84.08 | 81.564 | 380,015 |
06 4월(4) 2024 | 81.78 | 0.95 | 1.18% | 81.40 | 83.30 | 80.94 | 367,834 |
05 4월(4) 2024 | 80.83 | -3.96 | -4.67% | 84.58 | 84.79 | 80.70 | 595,040 |
04 4월(4) 2024 | 84.79 | 1.96 | 2.37% | 83.00 | 86.40 | 82.80 | 520,630 |
03 4월(4) 2024 | 82.83 | 0.31 | 0.38% | 83.41 | 83.6326 | 81.63 | 543,501 |