Hot Features
프리미엄
CONSOL Energy Inc (CEIX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.04 | -5.71699006152 | 105.65 | 107 | 93.25 | 1899358 | 101.36041315 | CS |
| 4 | -6.73 | -6.32875681775 | 106.34 | 109.61 | 93.25 | 929676 | 102.99366727 | CS |
| 12 | -8.02 | -7.45145405556 | 107.63 | 134.59 | 93.25 | 640734 | 113.49527729 | CS |
| 26 | -7.17 | -6.71474058813 | 106.78 | 134.59 | 85 | 532429 | 106.54817585 | CS |
| 52 | 6.86 | 7.39622641509 | 92.75 | 134.59 | 75.43 | 517647 | 98.30284489 | CS |
| 156 | 73.53 | 281.940184049 | 26.08 | 134.59 | 19.11 | 629574 | 72.79016387 | CS |
| 260 | 88.07 | 763.171577123 | 11.54 | 134.59 | 3.35 | 572588 | 52.08483908 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1737070800 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1736984400 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1736898000 | 99.61 | -2.34 | -2.30 | 100 | 100.9 | 96.18 | 1683329 |
| 1736811600 | 101.95 | 1.36 | 1.35 | 100.3 | 102.62 | 93.25 | 6592730 |
| 1736552400 | 100.59 | -4.92 | -4.66 | 106.09 | 107 | 100.59 | 1214132 |
| 1736379600 | 105.51 | -0.97 | -0.91 | 104.5 | 106.09 | 102.86 | 587658 |
| 1736293200 | 106.48 | 1.58 | 1.51 | 104.55 | 107.135 | 102.61 | 880796 |
| 1736206800 | 104.9 | -3.03 | -2.81 | 108.825 | 109.61 | 104.81 | 625659 |
| 1735947600 | 107.93 | -0.08 | -0.07 | 107.47 | 108.66 | 106 | 583749 |
| 1735861200 | 108.01 | 1.33 | 1.25 | 107.51 | 108.98 | 106.39 | 492185 |
| 1735688400 | 106.68 | 0.72 | 0.68 | 106.52 | 108.2505 | 105.6457 | 337865 |
| 1735602000 | 105.96 | 3.14 | 3.05 | 102.92 | 106.7 | 102.92 | 391591 |
| 1735342800 | 102.82 | -0.67 | -0.65 | 103.49 | 104.04 | 101.59 | 272117 |
| 1735256400 | 103.49 | -0.73 | -0.70 | 104 | 104.8823 | 102.6965 | 325481 |
| 1735077840 | 104.22 | -0.64 | -0.61 | 104.92 | 105.05 | 103.13 | 175536 |
| 1734997200 | 104.86 | 1.17 | 1.13 | 104.21 | 105.195 | 102.22 | 398516 |
| 1734738000 | 103.69 | -4.6 | -4.25 | 106.77 | 109.15 | 103.19 | 1168776 |
| 1734651600 | 108.29 | -1.6 | -1.46 | 110.36 | 111.73 | 107.5501 | 325423 |
| 1734565200 | 109.89 | -2.06 | -1.84 | 112.62 | 113.8233 | 108.65 | 427357 |
| 1734478800 | 111.95 | -4.15 | -3.57 | 114 | 114.73 | 110.41 | 840992 |
| 1734392400 | 116.1 | -0.38 | -0.33 | 117.0419 | 117.0419 | 115.02 | 354368 |
| 1734133200 | 116.48 | -1.54 | -1.30 | 117 | 117.55 | 115.54 | 298616 |
| 1734046800 | 118.02 | 0.96 | 0.82 | 116.7 | 118.193 | 114.7 | 326915 |
| 1733960400 | 117.06 | 1.18 | 1.02 | 115.89 | 118.4 | 114.53 | 454986 |
| 1733874000 | 115.88 | -0.07 | -0.06 | 115 | 116.6 | 114.01 | 584842 |
| 1733787600 | 115.95 | -1.16 | -0.99 | 120.85 | 122.87 | 115.92 | 349530 |
| 1733528400 | 117.11 | -7.64 | -6.12 | 124.48 | 124.48 | 116.26 | 424196 |
| 1733442000 | 124.75 | 0.44 | 0.35 | 124.39 | 124.89 | 122.77 | 328492 |
| 1733355600 | 124.31 | -3.25 | -2.55 | 128.65 | 128.65 | 123.425 | 469761 |
| 1733269200 | 127.56 | -0.28 | -0.22 | 128.15 | 129.0026 | 127.01 | 287249 |
| 1733182800 | 127.84 | -2.86 | -2.19 | 130.33 | 131.56989 | 127.08 | 360929 |
| 1732917840 | 130.69999 | -0.69 | -0.53 | 133.0427 | 133.6299 | 129.68 | 188992 |
| 1732750800 | 131.38999 | -1.16 | -0.88 | 132 | 134.13999 | 131.38999 | 306229 |
| 1732664400 | 132.55 | -0.78 | -0.59 | 132.81 | 133.6558 | 131.21 | 580256 |
| 1732578000 | 133.33 | 1.6 | 1.21 | 133.02 | 134.59 | 131.88999 | 488487 |
| 1732318800 | 131.72999 | -0.91 | -0.69 | 132.94 | 132.965 | 131.02 | 539526 |
| 1732232400 | 132.63999 | 6.63 | 5.26 | 126.59 | 133.12 | 126.59 | 554119 |
| 1732146000 | 126.01 | -0.57 | -0.45 | 126.835 | 128 | 125.94 | 345067 |
| 1732059600 | 126.58 | 0.19 | 0.15 | 125.615 | 126.805 | 124.0822 | 440900 |
| 1731973200 | 126.39 | 2.24 | 1.80 | 125 | 127.7 | 124.37 | 472406 |
| 1731714000 | 124.15 | 0.55 | 0.44 | 125 | 126.18 | 123.67 | 416413 |
| 1731627600 | 123.6 | -1.56 | -1.25 | 126.255 | 127.07 | 122.36 | 648119 |
| 1731541200 | 125.16 | -1.64 | -1.29 | 125.915 | 127.56 | 124.48 | 840680 |
| 1731454800 | 126.8 | -2.94 | -2.27 | 128.77 | 129.4099 | 126.36 | 1574542 |
| 1731368400 | 129.74 | 1.72 | 1.34 | 128.63 | 130.47 | 127 | 453072 |
| 1731109200 | 128.02 | 0.36 | 0.28 | 126.5 | 129.97 | 126.25 | 513182 |
| 1731022800 | 127.66 | 0.58 | 0.46 | 126.735 | 128.94999 | 124.02 | 716591 |
| 1730936400 | 127.08 | 13.45 | 11.84 | 121.64 | 128.07 | 116.95 | 1471874 |
| 1730850000 | 113.63 | 5.56 | 5.14 | 106.79 | 113.71 | 106.79 | 1010724 |
| 1730763600 | 108.07 | -1.24 | -1.13 | 109.77 | 110 | 107.5 | 579272 |
| 1730500800 | 109.31 | -1.61 | -1.45 | 112 | 112.375 | 109.12 | 371183 |
| 1730414400 | 110.92 | 1.26 | 1.15 | 111.21 | 112.0495 | 110.3716 | 307821 |
| 1730328000 | 109.66 | -0.72 | -0.65 | 109.765 | 112.7 | 109.32 | 403722 |
| 1730241600 | 110.38 | 1.03 | 0.94 | 109.28 | 111 | 108.71 | 354107 |
| 1730155200 | 109.35 | 1.57 | 1.46 | 108.1875 | 109.67 | 107.44 | 230737 |
| 1729896000 | 107.78 | 1.27 | 1.19 | 107.63 | 108.57 | 107.1 | 253470 |
| 1729809600 | 106.51 | 0.17 | 0.16 | 106.34 | 107.02 | 105.495 | 236449 |
| 1729723200 | 106.34 | -1.2 | -1.12 | 106.75 | 106.75 | 104.57 | 518828 |
| 1729636800 | 107.54 | -0.41 | -0.38 | 108.01 | 108.99 | 107.075 | 551162 |
| 1729550400 | 107.95 | 0.49 | 0.46 | 107.79 | 108.63 | 105.65 | 457754 |
| 1729291200 | 107.46 | -0.1 | -0.09 | 108.38 | 108.39 | 105.435 | 1064639 |
