CEIX stock overview

CONSOL Energy Inc

CEIX IPO: 2017-11-14
52.51 (+1.01%)
296M market cap
1,329 trading days in total
CEIX Latest trading day: 2023-02-23

NYSE
Energy
Coal Mining
Mr. James Brock
1,792 full-time employees
Canonsburg, PENNSYLVANIA

CEIX stock Buy and Hold Potential More info

INVESTMENT at 2017-11-14 open

CEIX open price was $22.50

1,000.00

Click to edit

HOLDING TIME

1328 trading days

5 years 102 days

TODAY'S WORTH

As of 2023-02-23 close price ($52.51)

2,333.78

Click to edit

ROI: +133.38% (2.33x) – ANNU: +17.41% (1.17x)

CEIX Dividends

We don't have any infomation about CEIX dividends.
It seems that CEIX have not paid any dividends in it's entire history.

CEIX Stock Splits

We don't have any infomation about CEIX stock splits.
It seems that CEIX has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

CEIX Latest trading days

This table contains the list of 500 latest trading days of CEIX.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		38.78	0.08	0.41	3,555,259	38.76	39.91	37.54	6.24	0.24	0.16
1329	2023-02-23	52.51	0.40	0.77	937,513	53.10	53.51	51.20	4.35	-1.11	0.00
1328	2023-02-22	52.11	0.87	1.70	836,955	51.24	52.68	50.75	3.77	1.70	1.90
1327	2023-02-21	51.24	2.69	-4.99	1,057,683	53.51	54.50	50.95	6.63	-4.24	0.00
1326	2023-02-17	53.93	1.50	-2.71	732,475	54.61	54.91	53.43	2.71	-1.25	-0.78
1325	2023-02-16	55.43	0.05	0.09	876,316	54.29	56.75	54.29	4.53	2.10	-1.48
1324	2023-02-15	55.38	0.13	-0.23	760,584	55.00	55.96	54.33	2.96	0.69	-1.97
1323	2023-02-14	55.51	1.06	1.95	1,487,298	54.85	56.19	53.55	4.81	1.20	-0.92
1322	2023-02-13	54.45	2.32	-4.09	858,223	56.65	56.66	54.31	4.15	-3.88	0.73
1321	2023-02-10	56.77	0.21	-0.37	1,096,584	57.87	57.97	55.15	4.87	-1.90	-0.21
1320	2023-02-09	56.98	1.56	2.81	1,525,732	55.57	57.30	54.47	5.09	2.54	1.56
1319	2023-02-08	55.42	7.03	-11.26	2,174,839	61.15	61.33	55.32	9.83	-9.37	0.27
1318	2023-02-07	62.45	4.13	7.08	2,002,467	60.50	64.00	58.01	9.90	3.22	-2.08
1317	2023-02-06	58.32	0.43	0.74	943,814	57.79	59.39	57.67	2.98	0.92	3.74
1316	2023-02-03	57.89	0.12	-0.21	510,415	57.80	59.30	57.58	2.98	0.16	-0.17
1315	2023-02-02	58.01	1.54	2.73	601,838	56.91	58.05	55.61	4.29	1.93	-0.36
1314	2023-02-01	56.47	1.36	-2.35	1,090,229	57.82	57.99	54.68	5.72	-2.33	0.78
1313	2023-01-31	57.83	0.42	0.73	539,630	57.11	58.02	56.33	2.96	1.26	-0.02
1312	2023-01-30	57.41	0.34	0.60	642,953	56.41	58.50	56.02	4.40	1.77	-0.52
1311	2023-01-27	57.07	1.36	2.44	812,259	55.80	57.80	54.78	5.41	2.28	-1.16
1310	2023-01-26	55.71	3.48	-5.88	958,796	58.84	59.12	54.93	7.12	-5.32	0.16
1309	2023-01-25	59.19	3.48	-5.55	1,470,767	61.85	62.05	57.80	6.87	-4.30	-0.59
1308	2023-01-24	62.67	0.88	1.42	331,451	62.48	62.88	60.67	3.54	0.30	-1.31
1307	2023-01-23	61.79	0.88	-1.40	452,980	62.89	63.57	61.41	3.43	-1.75	1.12
1306	2023-01-20	62.67	1.62	2.65	600,080	61.72	63.22	61.01	3.58	1.54	0.35
1305	2023-01-19	61.05	1.33	2.23	418,725	59.64	61.32	58.81	4.21	2.36	1.10
1304	2023-01-18	59.72	1.89	-3.07	595,771	62.17	63.82	59.70	6.63	-3.94	-0.13
1303	2023-01-17	61.61	1.91	3.20	702,991	60.28	61.95	59.27	4.45	2.21	0.91
1302	2023-01-13	59.70	0.80	1.36	335,185	58.43	60.38	57.54	4.86	2.17	0.97
1301	2023-01-12	58.90	0.45	0.77	552,716	58.91	59.45	57.14	3.92	-0.02	-0.80
1300	2023-01-11	58.45	1.45	2.54	541,536	57.00	58.75	56.07	4.70	2.54	0.79
1299	2023-01-10	57.00	1.45	-2.48	959,850	58.86	58.98	56.09	4.91	-3.16	0.00
1298	2023-01-09	58.45	1.45	-2.42	529,791	61.17	62.10	58.15	6.46	-4.45	0.70
1297	2023-01-06	59.90	2.37	4.12	822,312	57.98	61.05	57.63	5.90	3.31	2.12
1296	2023-01-05	57.53	0.50	-0.86	846,023	57.84	59.57	57.37	3.80	-0.54	0.78
1295	2023-01-04	58.03	0.28	-0.48	1,098,480	57.92	59.14	56.08	5.28	0.19	-0.33
1294	2023-01-03	58.31	6.69	-10.29	1,510,069	64.19	64.21	57.55	10.38	-9.16	-0.67
1293	2022-12-30	65.00	0.54	0.84	549,124	63.76	65.41	63.43	3.11	1.94	-1.25
1292	2022-12-29	64.46	0.72	1.13	770,441	63.82	65.00	63.21	2.80	1.00	-1.09
1291	2022-12-28	63.74	7.89	-11.01	1,760,523	70.92	70.98	61.01	14.06	-10.12	0.13
1290	2022-12-27	71.63	0.97	-1.34	478,238	73.18	74.74	71.37	4.61	-2.12	-0.99
1289	2022-12-23	72.60	1.67	2.35	335,978	71.31	73.03	69.51	4.94	1.81	0.80
1288	2022-12-22	70.93	2.94	-3.98	573,838	73.58	73.58	68.50	6.90	-3.60	0.54
1287	2022-12-21	73.87	1.16	1.60	532,185	74.13	74.13	71.82	3.12	-0.35	-0.39
1286	2022-12-20	72.71	2.53	3.61	482,062	70.33	73.25	70.12	4.45	3.38	1.95
1285	2022-12-19	70.18	1.01	1.46	471,980	69.50	70.34	67.18	4.55	0.98	0.21
1284	2022-12-16	69.17	2.19	-3.07	2,110,327	70.04	70.28	67.74	3.63	-1.24	0.48
1283	2022-12-15	71.36	0.26	0.37	547,516	70.93	72.04	70.34	2.40	0.61	-1.85
1282	2022-12-14	71.10	0.38	-0.53	463,631	71.88	72.54	69.70	3.95	-1.09	-0.24
1281	2022-12-13	71.48	0.94	1.33	856,411	71.68	72.96	69.75	4.48	-0.28	0.56
1280	2022-12-12	70.54	2.07	3.02	576,792	68.88	70.91	67.70	4.66	2.41	1.62
1279	2022-12-09	68.47	2.34	-3.30	491,816	70.98	71.65	68.33	4.68	-3.54	0.60
1278	2022-12-08	70.81	0.50	-0.70	283,239	72.98	73.37	70.14	4.43	-2.97	0.24
1277	2022-12-07	71.31	0.65	-0.90	362,648	71.68	71.99	69.78	3.08	-0.52	2.34
1276	2022-12-06	71.96	0.28	0.39	496,026	71.77	73.81	70.43	4.71	0.26	-0.39
1275	2022-12-05	71.68	3.62	-4.81	575,936	76.62	77.20	70.20	9.14	-6.45	0.13
1274	2022-12-02	75.30	2.39	3.28	618,251	71.98	76.17	71.41	6.61	4.61	1.75
1273	2022-12-01	72.91	4.54	-5.86	794,222	77.80	78.50	71.80	8.61	-6.29	-1.28
1272	2022-11-30	77.45	2.58	3.45	1,072,108	76.02	78.33	75.70	3.46	1.88	0.45
1271	2022-11-29	74.87	4.80	6.85	1,367,779	71.30	76.95	71.29	7.94	5.01	1.54
1270	2022-11-28	70.07	1.50	2.19	652,417	67.29	70.42	66.51	5.81	4.13	1.76
1269	2022-11-25	68.57	0.67	-0.97	261,425	69.08	69.88	67.73	3.11	-0.74	-1.87
1268	2022-11-23	69.24	3.76	5.74	765,364	67.34	69.78	66.21	5.30	2.82	-0.23
1267	2022-11-22	65.48	3.34	5.37	723,444	63.27	67.13	62.75	6.92	3.49	2.84
1266	2022-11-21	62.14	1.72	2.85	484,765	59.89	62.18	59.07	5.19	3.76	1.82
1265	2022-11-18	60.42	0.03	0.05	541,924	60.00	60.78	58.16	4.37	0.70	-0.88
1264	2022-11-17	60.39	0.80	-1.31	401,911	60.05	61.19	59.23	3.26	0.57	-0.65
1263	2022-11-16	61.19	2.13	-3.36	476,057	62.69	63.70	61.14	4.08	-2.39	-1.86
1262	2022-11-15	63.32	3.86	6.49	685,516	59.90	63.60	58.50	8.51	5.71	-0.99
1261	2022-11-14	59.46	0.81	1.38	680,491	58.99	61.13	58.88	3.81	0.80	0.74
1260	2022-11-11	58.65	1.70	-2.82	1,014,680	61.99	63.00	57.52	8.84	-5.39	0.58
1259	2022-11-10	60.35	0.32	-0.53	855,865	61.50	62.25	58.78	5.64	-1.87	2.72
1258	2022-11-09	60.67	7.03	-10.38	1,066,579	66.74	66.90	60.01	10.32	-9.09	1.37
1257	2022-11-08	67.70	2.42	-3.45	1,060,262	70.00	70.00	66.50	5.00	-3.29	-1.42
1256	2022-11-07	70.12	3.41	5.11	801,844	67.94	70.29	66.34	5.81	3.21	-0.17
1255	2022-11-04	66.71	3.69	5.86	659,696	65.27	67.77	64.78	4.58	2.21	1.84
1254	2022-11-03	63.02	0.16	0.25	793,447	63.07	65.95	62.95	4.76	-0.08	3.57
1253	2022-11-02	62.86	0.52	-0.82	741,779	64.87	65.00	60.89	6.34	-3.10	0.33
1252	2022-11-01	63.38	0.36	0.57	1,082,445	63.37	63.81	60.35	5.46	0.02	2.35
1251	2022-10-31	63.02	0.49	-0.77	1,124,086	63.32	64.99	61.96	4.79	-0.47	0.56
1250	2022-10-28	63.51	0.57	0.91	878,564	63.28	64.25	60.12	6.53	0.36	-0.30
1249	2022-10-27	62.94	0.87	1.40	738,106	62.31	65.00	61.80	5.14	1.01	0.54
1248	2022-10-26	62.07	1.04	-1.65	506,299	63.50	64.12	61.32	4.41	-2.25	0.39
1247	2022-10-25	63.11	0.60	0.96	482,757	62.39	63.77	61.16	4.18	1.15	0.62
1246	2022-10-24	62.51	1.83	-2.84	858,622	63.96	63.97	60.37	5.63	-2.27	-0.19
1245	2022-10-21	64.34	0.50	0.78	941,671	64.44	64.80	61.36	5.34	-0.16	-0.59
1244	2022-10-20	63.84	0.50	-0.78	904,939	65.11	65.25	62.37	4.42	-1.95	0.94
1243	2022-10-19	64.34	5.23	-7.52	799,444	69.57	70.82	64.10	9.66	-7.52	1.20
1242	2022-10-18	69.57	0.90	-1.28	591,940	71.14	73.99	68.60	7.58	-2.21	0.00
1241	2022-10-17	70.47	2.68	3.95	585,065	68.91	72.54	68.91	5.27	2.26	0.95
1240	2022-10-14	67.79	2.62	-3.72	453,895	70.42	70.68	66.36	6.13	-3.73	1.65
1239	2022-10-13	70.41	0.54	0.77	431,816	69.30	71.14	67.81	4.81	1.60	0.01
1238	2022-10-12	69.87	3.01	4.50	542,991	66.65	70.59	66.00	6.89	4.83	-0.82
1237	2022-10-11	66.86	1.63	-2.38	662,098	67.50	68.50	66.16	3.47	-0.95	-0.31
1236	2022-10-10	68.49	1.81	-2.57	485,209	70.64	73.10	68.05	7.15	-3.04	-1.45
1235	2022-10-07	70.30	1.38	-1.93	578,324	71.34	71.42	69.11	3.24	-1.46	0.48
1234	2022-10-06	71.68	0.84	1.19	359,460	69.82	72.86	69.82	4.35	2.66	-0.47
1233	2022-10-05	70.84	1.01	1.45	491,826	69.39	71.96	68.70	4.70	2.09	-1.44
1232	2022-10-04	69.83	0.89	1.29	548,711	70.70	71.61	68.51	4.38	-1.23	-0.63
1231	2022-10-03	68.94	4.62	7.18	447,400	67.08	69.60	66.85	4.10	2.77	2.55
1230	2022-09-30	64.32	1.02	-1.56	672,727	64.45	65.67	63.16	3.89	-0.20	4.29
1229	2022-09-29	65.34	1.98	-2.94	458,455	66.82	67.00	63.50	5.24	-2.21	-1.36
1228	2022-09-28	67.32	3.91	6.17	533,572	63.61	67.92	62.50	8.52	5.83	-0.74
1227	2022-09-27	63.41	4.50	7.64	484,737	60.54	64.11	60.52	5.93	4.74	0.32
1226	2022-09-26	58.91	0.09	-0.15	511,598	58.21	61.32	58.07	5.58	1.20	2.77
1225	2022-09-23	59.00	3.84	-6.11	1,001,052	60.08	60.67	58.02	4.41	-1.80	-1.34
1224	2022-09-22	62.84	0.87	-1.37	314,577	64.31	65.70	62.50	4.98	-2.29	-4.39
1223	2022-09-21	63.71	1.71	-2.61	365,418	66.19	66.73	63.62	4.70	-3.75	0.94
1222	2022-09-20	65.42	0.14	-0.21	296,257	64.91	65.58	63.20	3.67	0.79	1.18
1221	2022-09-19	65.56	3.42	5.50	451,819	60.50	66.26	60.24	9.95	8.36	-0.99
1220	2022-09-16	62.14	3.07	-4.71	991,792	64.69	64.76	60.92	5.94	-3.94	-2.64
1219	2022-09-15	65.21	2.95	-4.33	564,589	66.88	68.20	64.52	5.50	-2.50	-0.80
1218	2022-09-14	68.16	1.72	2.59	540,700	67.01	69.29	66.48	4.19	1.72	-1.88
1217	2022-09-13	66.44	0.45	0.68	506,600	64.64	67.88	64.64	5.01	2.78	0.86
1216	2022-09-12	65.99	0.54	-0.81	404,725	66.81	66.81	64.26	3.82	-1.23	-2.05
1215	2022-09-09	66.53	0.60	0.91	460,376	67.63	68.81	66.50	3.42	-1.63	0.42
1214	2022-09-08	65.93	5.18	-7.28	670,651	71.07	72.08	65.25	9.61	-7.23	2.58
1213	2022-09-07	71.11	2.17	-2.96	478,735	71.70	73.09	69.21	5.41	-0.82	-0.06
1212	2022-09-06	73.28	0.63	0.87	736,534	75.00	76.93	72.10	6.44	-2.29	-2.16
1211	2022-09-02	72.65	3.22	4.64	656,218	71.56	72.99	69.43	4.97	1.52	3.23
1210	2022-09-01	69.43	2.35	-3.27	645,269	69.68	71.86	68.74	4.48	-0.36	3.07
1209	2022-08-31	71.78	1.27	1.80	712,966	69.00	73.00	68.61	6.36	4.03	-2.93
1208	2022-08-30	70.51	4.38	-5.85	880,730	73.50	73.50	67.36	8.35	-4.07	-2.14
1207	2022-08-29	74.89	1.73	-2.26	447,391	75.25	76.69	73.41	4.36	-0.48	-1.86
1206	2022-08-26	76.62	0.76	1.00	493,935	75.86	79.17	75.86	4.36	1.00	-1.79
1205	2022-08-25	75.86	2.75	3.76	545,399	74.15	76.07	72.50	4.81	2.31	0.00
1204	2022-08-24	73.11	0.37	-0.50	596,919	73.47	74.37	71.89	3.38	-0.49	1.42
1203	2022-08-23	73.48	0.90	-1.21	686,573	76.10	77.38	73.03	5.72	-3.44	-0.01
1202	2022-08-22	74.38	2.12	2.93	662,330	72.78	76.95	72.78	5.73	2.20	2.31
1201	2022-08-19	72.26	0.49	-0.67	532,285	71.57	73.63	71.00	3.67	0.96	0.72
1200	2022-08-18	72.75	4.66	6.84	833,081	68.94	74.07	68.94	7.44	5.53	-1.62
1199	2022-08-17	68.09	1.26	1.89	448,027	67.00	69.15	66.32	4.22	1.63	1.25
1198	2022-08-16	66.83	0.30	-0.45	530,773	68.82	69.16	66.21	4.29	-2.89	0.25
1197	2022-08-15	67.13	2.22	-3.20	380,933	66.23	68.20	64.58	5.47	1.36	2.52
1196	2022-08-12	69.35	0.17	0.25	590,220	68.55	69.88	68.13	2.55	1.17	-4.50
1195	2022-08-11	69.18	2.14	3.19	692,347	68.00	70.43	67.11	4.88	1.74	-0.91
1194	2022-08-10	67.04	2.88	4.49	707,000	64.50	67.30	62.78	7.01	3.94	1.43
1193	2022-08-09	64.16	3.86	6.40	929,891	63.00	64.51	61.36	5.00	1.84	0.53
1192	2022-08-08	60.30	1.58	-2.55	623,588	62.13	63.27	59.40	6.23	-2.95	4.48
1191	2022-08-05	61.88	0.92	1.51	895,035	59.50	63.00	57.53	9.19	4.00	0.40
1190	2022-08-04	60.96	3.39	5.89	950,185	60.55	63.48	58.04	8.98	0.68	-2.40
1189	2022-08-03	57.57	2.06	-3.45	587,737	59.67	60.02	57.28	4.59	-3.52	5.18
1188	2022-08-02	59.63	0.58	-0.96	403,477	60.20	61.00	57.63	5.60	-0.95	0.07
1187	2022-08-01	60.21	1.11	-1.81	506,209	60.81	60.84	58.64	3.62	-0.99	-0.02
1186	2022-07-29	61.32	1.58	-2.51	632,064	63.42	63.98	60.13	6.07	-3.31	-0.83
1185	2022-07-28	62.90	1.51	-2.34	722,666	64.90	66.05	61.31	7.30	-3.08	0.83
1184	2022-07-27	64.41	2.69	4.36	762,833	62.21	64.81	60.58	6.80	3.54	0.76
1183	2022-07-26	61.72	1.03	1.70	713,752	61.59	63.40	59.64	6.10	0.21	0.79
1182	2022-07-25	60.69	4.50	8.01	528,914	57.35	60.76	56.40	7.60	5.82	1.48
1181	2022-07-22	56.19	0.09	-0.16	362,565	57.03	58.00	55.08	5.12	-1.47	2.06
1180	2022-07-21	56.28	0.70	-1.23	528,263	55.27	56.63	52.67	7.16	1.83	1.33
1179	2022-07-20	56.98	0.57	1.01	620,760	56.18	57.40	54.16	5.77	1.42	-3.00
1178	2022-07-19	56.41	1.40	-2.42	861,446	57.36	59.12	55.50	6.31	-1.66	-0.41
1177	2022-07-18	57.81	0.79	1.39	1,034,306	59.00	60.44	57.06	5.73	-2.02	-0.78
1176	2022-07-15	57.02	1.13	2.02	727,043	57.35	57.83	54.66	5.53	-0.58	3.47
1175	2022-07-14	55.89	0.39	-0.69	771,390	54.15	55.97	51.89	7.53	3.21	2.61
1174	2022-07-13	56.28	4.79	9.30	1,430,455	50.76	58.39	50.64	15.27	10.87	-3.78
1173	2022-07-12	51.49	0.07	0.14	598,863	50.15	51.84	48.77	6.12	2.67	-1.42
1172	2022-07-11	51.42	1.34	2.68	566,656	49.50	51.67	49.22	4.95	3.88	-2.47
1171	2022-07-08	50.08	1.52	3.13	739,426	48.79	51.13	47.20	8.05	2.64	-1.16
1170	2022-07-07	48.56	5.44	12.62	1,075,852	45.09	49.72	44.95	10.58	7.70	0.47
1169	2022-07-06	43.12	1.70	-3.79	1,522,730	44.55	44.75	40.20	10.21	-3.21	4.57
1168	2022-07-05	44.82	3.30	-6.86	1,230,847	46.72	46.72	43.08	7.79	-4.07	-0.60
1167	2022-07-01	48.12	1.26	-2.55	884,302	49.28	51.41	46.92	9.11	-2.35	-2.91
1166	2022-06-30	49.38	2.01	-3.91	807,653	49.97	51.33	47.92	6.82	-1.18	-0.20
1165	2022-06-29	51.39	3.49	-6.36	643,080	55.81	56.08	50.87	9.34	-7.92	-2.76
1164	2022-06-28	54.88	0.01	0.02	562,921	56.39	56.79	53.56	5.73	-2.68	1.69
1163	2022-06-27	54.87	4.67	9.30	763,511	51.20	55.29	50.39	9.57	7.17	2.77
1162	2022-06-24	50.20	3.03	6.42	1,724,721	48.11	51.66	47.82	7.98	4.34	1.99
1161	2022-06-23	47.17	3.27	-6.48	1,120,247	50.43	51.05	45.61	10.79	-6.46	1.99
1160	2022-06-22	50.44	2.25	-4.27	608,082	50.17	51.59	49.50	4.17	0.54	-0.02
1159	2022-06-21	52.69	6.54	14.17	995,656	48.60	53.84	48.60	10.78	8.42	-4.78
1158	2022-06-17	46.15	2.91	-5.93	1,452,602	49.30	49.82	44.07	11.66	-6.39	5.31
1157	2022-06-16	49.06	1.44	-2.85	825,052	48.84	51.23	48.60	5.38	0.45	0.49
1156	2022-06-15	50.50	1.88	3.87	426,852	48.79	51.90	48.79	6.37	3.50	-3.29
1155	2022-06-14	48.62	0.07	-0.14	696,195	49.32	50.32	47.88	4.95	-1.42	0.35
1154	2022-06-13	48.69	4.22	-7.98	991,164	50.13	50.70	47.66	6.06	-2.87	1.29
1153	2022-06-10	52.91	1.04	-1.93	542,677	52.91	54.24	51.24	5.67	0.00	-5.25
1152	2022-06-09	53.95	1.85	-3.32	625,446	55.06	55.28	52.21	5.58	-2.02	-1.93
1151	2022-06-08	55.80	1.85	-3.21	638,895	58.05	58.06	54.93	5.39	-3.88	-1.33
1150	2022-06-07	57.65	2.96	5.41	912,391	55.42	59.38	54.48	8.84	4.02	0.69
1149	2022-06-06	54.69	0.19	-0.35	480,663	55.27	55.39	52.61	5.03	-1.05	1.33
1148	2022-06-03	54.88	1.75	-3.09	594,988	56.45	57.01	52.40	8.17	-2.78	0.71
1147	2022-06-02	56.63	2.78	5.16	667,798	53.84	57.39	53.82	6.63	5.18	-0.32
1146	2022-06-01	53.85	2.29	4.44	663,461	52.10	54.01	51.21	5.37	3.36	-0.02
1145	2022-05-31	51.56	1.71	-3.21	925,038	54.00	54.90	50.86	7.48	-4.52	1.05
1144	2022-05-27	53.27	0.44	-0.82	522,334	54.00	54.00	51.72	4.22	-1.35	1.37
1143	2022-05-26	53.71	1.71	3.29	1,529,157	51.61	54.77	51.30	6.72	4.07	0.54
1142	2022-05-25	52.00	0.22	-0.42	865,947	52.25	53.15	49.92	6.18	-0.48	-0.75
1141	2022-05-24	52.22	0.52	-0.99	537,167	52.03	52.85	51.02	3.52	0.37	0.06
1140	2022-05-23	52.74	1.64	3.21	880,282	51.63	53.79	50.54	6.29	2.15	-1.35
1139	2022-05-20	51.10	0.74	-1.43	537,323	52.17	52.38	48.72	7.02	-2.05	1.04
1138	2022-05-19	51.84	1.93	3.87	475,684	48.47	53.20	48.21	10.30	6.95	0.64
1137	2022-05-18	49.91	1.27	-2.48	562,246	51.69	52.76	48.17	8.88	-3.44	-2.89
1136	2022-05-17	51.18	1.26	2.52	481,545	50.96	52.37	49.88	4.89	0.43	1.00
1135	2022-05-16	49.92	1.77	3.68	573,445	48.84	51.14	48.56	5.28	2.21	2.08
1134	2022-05-13	48.15	1.53	3.28	632,095	46.93	49.44	46.93	5.35	2.60	1.43
1133	2022-05-12	46.62	2.35	-4.80	706,413	48.25	48.80	45.62	6.59	-3.38	0.66
1132	2022-05-11	48.97	0.07	-0.14	815,413	50.47	52.50	48.73	7.47	-2.97	-1.47
1131	2022-05-10	49.04	1.00	2.08	726,662	48.89	51.50	46.58	10.06	0.31	2.92
1130	2022-05-09	48.04	5.92	-10.97	887,622	52.50	52.50	47.01	10.46	-8.50	1.77
1129	2022-05-06	53.96	1.44	2.74	925,682	53.21	55.26	51.39	7.27	1.41	-2.71
1128	2022-05-05	52.52	2.04	4.04	1,316,309	51.50	52.67	48.89	7.34	1.98	1.31
1127	2022-05-04	50.48	1.50	3.06	951,699	50.43	50.66	47.68	5.91	0.10	2.02
1126	2022-05-03	48.98	2.59	5.58	948,890	45.64	50.20	44.82	11.79	7.32	2.96
1125	2022-05-02	46.39	1.16	-2.44	889,180	46.49	46.81	43.35	7.44	-0.22	-1.62
1124	2022-04-29	47.55	0.72	-1.49	759,016	48.64	49.55	47.29	4.65	-2.24	-2.23
1123	2022-04-28	48.27	0.22	0.46	814,300	47.02	49.33	44.40	10.48	2.66	0.77
1122	2022-04-27	48.05	4.14	9.43	1,088,330	44.33	49.09	44.02	11.44	8.39	-2.14
1121	2022-04-26	43.91	2.70	6.55	969,672	41.84	45.21	41.13	9.75	4.95	0.96
1120	2022-04-25	41.21	0.34	-0.82	829,045	39.31	42.05	38.96	7.86	4.83	1.53
1119	2022-04-22	41.55	2.39	-5.44	713,120	43.45	44.44	40.81	8.35	-4.37	-5.39
1118	2022-04-21	43.94	4.73	-9.72	796,769	48.62	48.62	43.60	10.32	-9.63	-1.12
1117	2022-04-20	48.67	1.34	2.83	569,233	47.11	49.31	45.80	7.45	3.31	-0.10
1116	2022-04-19	47.33	1.04	-2.15	490,747	47.72	49.34	47.01	4.88	-0.82	-0.46
1115	2022-04-18	48.37	0.41	-0.84	872,261	49.27	50.39	47.01	6.86	-1.83	-1.34
1114	2022-04-15	48.78	0.00	0.00	974,776	46.86	49.39	45.38	8.56	4.10	1.00
1113	2022-04-14	48.78	1.58	3.35	980,100	46.86	49.39	45.38	8.56	4.10	-3.94
1112	2022-04-13	47.20	4.47	10.46	1,618,334	43.91	47.70	43.13	10.41	7.49	-0.72
1111	2022-04-12	42.73	4.23	10.99	1,015,817	39.49	42.78	38.71	10.31	8.20	2.76
1110	2022-04-11	38.50	0.34	-0.88	747,445	39.00	39.14	36.60	6.51	-1.28	2.57
1109	2022-04-08	38.84	0.58	1.52	561,678	38.50	39.99	37.05	7.64	0.88	0.41
1108	2022-04-07	38.26	1.61	4.39	674,882	36.65	38.50	36.38	5.78	4.39	0.63
1107	2022-04-06	36.65	1.19	3.36	904,773	36.10	39.10	35.00	11.36	1.52	0.00
1106	2022-04-05	35.46	1.64	-4.42	1,309,939	39.75	41.40	35.45	14.97	-10.79	1.80
1105	2022-04-04	37.10	1.67	-4.31	428,754	39.26	39.89	36.27	9.22	-5.50	7.14
1104	2022-04-01	38.77	1.14	3.03	654,468	38.18	39.55	38.16	3.64	1.55	1.26
1103	2022-03-31	37.63	0.05	0.13	577,503	37.05	38.78	37.05	4.67	1.57	1.46
1102	2022-03-30	37.58	0.75	2.04	497,966	37.50	38.75	37.26	3.97	0.21	-1.41
1101	2022-03-29	36.83	0.96	-2.54	610,288	36.11	37.50	34.59	8.06	1.99	1.82
1100	2022-03-28	37.79	2.90	-7.13	783,731	39.80	40.41	37.15	8.19	-5.05	-4.45
1099	2022-03-25	40.69	3.52	9.47	1,151,531	37.04	41.31	37.04	11.53	9.85	-2.19
1098	2022-03-24	37.17	0.23	0.62	485,830	36.99	37.87	36.10	4.79	0.49	-0.35
1097	2022-03-23	36.94	2.29	6.61	646,792	35.35	37.80	35.25	7.21	4.50	0.14
1096	2022-03-22	34.65	0.50	-1.42	342,305	35.58	35.58	34.33	3.51	-2.61	2.02
1095	2022-03-21	35.15	1.35	3.99	696,252	35.00	36.30	34.12	6.23	0.43	1.22
1094	2022-03-18	33.80	0.76	2.30	2,288,622	33.26	34.03	32.52	4.54	1.62	3.55
1093	2022-03-17	33.04	3.05	10.17	710,327	30.72	33.12	30.36	8.98	7.55	0.67
1092	2022-03-16	29.99	1.29	-4.12	693,696	31.35	31.35	29.06	7.30	-4.34	2.43
1091	2022-03-15	31.28	0.07	-0.22	622,595	30.10	31.94	29.62	7.71	3.92	0.22
1090	2022-03-14	31.35	1.94	-5.83	900,498	32.30	33.34	30.90	7.55	-2.94	-3.99
1089	2022-03-11	33.29	2.84	-7.86	672,026	35.73	36.39	33.03	9.40	-6.83	-2.97
1088	2022-03-10	36.13	2.12	6.23	623,886	34.59	36.22	34.59	4.71	4.45	-1.11
1087	2022-03-09	34.01	0.78	-2.24	736,529	33.52	34.62	32.52	6.26	1.46	1.71
1086	2022-03-08	34.79	0.13	0.38	818,516	35.04	36.59	33.62	8.48	-0.71	-3.65
1085	2022-03-07	34.66	1.26	-3.51	1,015,842	36.42	38.42	33.52	13.45	-4.83	1.10
1084	2022-03-04	35.92	0.76	2.16	658,388	35.22	35.99	34.25	4.94	1.99	1.39
1083	2022-03-03	35.16	1.10	3.23	1,001,599	33.96	35.95	32.93	8.89	3.53	0.17
1082	2022-03-02	34.06	2.67	8.51	1,114,785	32.65	35.00	32.18	8.64	4.32	-0.29
1081	2022-03-01	31.39	0.65	2.11	685,796	31.30	32.46	30.46	6.39	0.29	4.01
1080	2022-02-28	30.74	1.14	3.85	504,318	29.87	31.70	29.84	6.23	2.91	1.82
1079	2022-02-25	29.60	1.18	4.15	366,346	28.18	29.62	28.02	5.68	5.04	0.91
1078	2022-02-24	28.42	0.62	-2.13	444,158	28.62	29.00	27.63	4.79	-0.70	-0.84
1077	2022-02-23	29.04	0.96	3.42	313,066	28.11	29.41	28.08	4.73	3.31	-1.45
1076	2022-02-22	28.08	0.72	-2.50	318,659	29.21	29.90	27.48	8.28	-3.87	0.11
1075	2022-02-18	28.80	0.34	-1.17	220,400	28.75	29.38	28.40	3.41	0.17	1.42
1074	2022-02-17	29.14	0.19	-0.65	220,314	29.00	29.79	28.85	3.24	0.48	-1.34
1073	2022-02-16	29.33	0.35	-1.18	318,556	30.00	31.00	29.28	5.73	-2.23	-1.13
1072	2022-02-15	29.68	1.89	-5.99	445,088	30.61	30.94	29.05	6.17	-3.04	1.08
1071	2022-02-14	31.57	0.08	0.25	414,377	31.49	31.75	30.54	3.84	0.25	-3.04
1070	2022-02-11	31.49	1.26	4.17	512,417	30.07	31.50	29.80	5.65	4.72	0.00
1069	2022-02-10	30.23	1.10	3.78	987,110	29.36	31.43	29.32	7.19	2.96	-0.53
1068	2022-02-09	29.13	1.85	6.78	542,613	27.45	29.30	26.79	9.14	6.12	0.79
1067	2022-02-08	27.28	3.13	12.96	1,039,062	26.26	27.98	25.65	8.87	3.88	0.62
1066	2022-02-07	24.15	0.19	-0.78	468,240	24.45	24.68	24.00	2.78	-1.23	8.74
1065	2022-02-05	24.34	0.00	0.00	445,481	23.94	25.14	23.85	5.39	1.67	0.45
1064	2022-02-04	24.34	0.53	2.23	469,873	23.94	25.10	23.90	5.01	1.67	-1.64
1063	2022-02-03	23.81	0.26	-1.08	322,450	23.72	24.57	23.47	4.64	0.38	0.55
1062	2022-02-02	24.07	0.12	0.50	381,042	23.68	24.28	23.34	3.97	1.65	-1.45
1061	2022-02-01	23.95	2.21	10.17	472,535	21.79	24.03	21.77	10.37	9.91	-1.13
1060	2022-01-31	21.74	0.50	2.35	598,473	21.20	22.00	20.75	5.90	2.55	0.23
1059	2022-01-28	21.24	0.45	2.16	469,624	20.72	21.27	20.18	5.26	2.51	-0.19
1058	2022-01-27	20.79	0.05	0.24	288,815	21.07	21.45	20.25	5.70	-1.33	-0.34
1057	2022-01-26	20.74	0.49	-2.31	347,024	21.50	22.24	20.39	8.60	-3.53	1.59
1056	2022-01-25	21.23	0.63	3.06	398,433	20.14	21.58	19.80	8.84	5.41	1.27
1055	2022-01-24	20.60	0.04	0.19	649,321	19.94	20.75	19.14	8.07	3.31	-2.23
1054	2022-01-21	20.56	1.35	-6.16	571,370	21.56	21.71	20.35	6.31	-4.64	-3.02
1053	2022-01-20	21.91	2.92	-11.76	468,500	24.91	24.91	21.73	12.77	-12.04	-1.60
1052	2022-01-19	24.83	0.94	-3.65	318,650	25.86	26.25	24.80	5.61	-3.98	0.32
1051	2022-01-18	25.77	0.23	0.90	458,154	26.08	26.99	25.23	6.75	-1.19	0.35
1050	2022-01-14	25.54	1.13	4.63	281,720	24.30	25.55	24.10	5.97	5.10	2.11
1049	2022-01-13	24.41	1.44	-5.57	523,248	25.78	26.10	24.41	6.56	-5.31	-0.45
1048	2022-01-12	25.85	1.22	4.95	503,700	25.00	26.12	24.71	5.64	3.40	-0.27
1047	2022-01-11	24.63	0.82	3.44	276,508	23.79	24.79	23.43	5.72	3.53	1.50
1046	2022-01-10	23.81	0.29	1.23	271,119	23.42	24.31	23.26	4.48	1.67	-0.08
1045	2022-01-07	23.52	0.13	-0.55	242,179	23.76	24.50	23.51	4.17	-1.01	-0.43
1044	2022-01-06	23.65	0.20	0.85	301,245	23.52	24.00	22.98	4.34	0.55	0.47
1043	2022-01-05	23.45	0.27	-1.14	300,909	24.20	24.58	23.34	5.12	-3.10	0.30
1042	2022-01-04	23.72	0.18	0.76	422,384	23.75	24.80	23.54	5.31	-0.13	2.02
1041	2022-01-03	23.54	0.83	3.65	486,032	22.91	24.45	22.88	6.85	2.75	0.89
1040	2021-12-31	22.71	0.27	-1.17	387,642	22.80	22.80	22.28	2.28	-0.39	0.88
1039	2021-12-30	22.98	0.78	-3.28	250,761	23.88	24.08	22.98	4.61	-3.77	-0.78
1038	2021-12-29	23.76	0.27	-1.12	210,343	23.84	24.41	23.68	3.06	-0.34	0.51
1037	2021-12-28	24.03	0.51	-2.08	199,383	24.33	24.79	23.77	4.19	-1.23	-0.79
1036	2021-12-27	24.54	0.21	0.86	280,951	23.71	24.58	23.28	5.48	3.50	-0.86
1035	2021-12-23	24.33	0.58	-2.33	260,353	25.15	25.58	24.31	5.05	-3.26	-2.55
1034	2021-12-22	24.91	0.57	2.34	300,771	24.34	24.99	24.01	4.03	2.34	0.96
1033	2021-12-21	24.34	1.78	7.89	249,496	22.92	24.48	22.87	7.02	6.20	0.00
1032	2021-12-20	22.56	0.30	1.35	488,520	21.57	22.66	20.96	7.88	4.59	1.60
1031	2021-12-17	22.26	0.39	1.78	1,877,990	21.59	23.07	21.17	8.80	3.10	-3.10
1030	2021-12-16	21.87	0.20	0.92	372,350	22.12	22.94	21.81	5.11	-1.13	-1.28
1029	2021-12-15	21.67	1.00	4.84	532,302	20.60	22.04	19.94	10.19	5.19	2.08
1028	2021-12-14	20.67	0.16	0.78	303,734	20.37	21.52	20.14	6.77	1.47	-0.34
1027	2021-12-13	20.51	0.84	-3.93	509,411	21.19	21.39	20.40	4.67	-3.21	-0.68
1026	2021-12-10	21.35	0.16	0.76	198,997	21.49	21.64	20.57	4.98	-0.65	-0.75
1025	2021-12-09	21.19	0.68	-3.11	197,063	21.46	21.81	20.97	3.91	-1.26	1.42
1024	2021-12-08	21.87	0.59	2.77	289,960	21.28	22.59	21.18	6.63	2.77	-1.87
1023	2021-12-07	21.28	0.01	-0.05	269,214	22.06	22.06	21.11	4.31	-3.54	0.00
1022	2021-12-06	21.29	0.33	-1.53	347,852	21.91	21.91	20.11	8.22	-2.83	3.62
1021	2021-12-03	21.62	0.18	-0.83	386,328	22.02	22.39	21.05	6.09	-1.82	1.34
1020	2021-12-02	21.80	0.88	4.21	355,410	20.96	22.22	20.58	7.82	4.01	1.01
1019	2021-12-01	20.92	1.03	-4.69	395,472	22.65	22.76	20.92	8.12	-7.64	0.19
1018	2021-11-30	21.95	1.17	-5.06	1,096,957	22.55	22.80	21.04	7.80	-2.66	3.19
1017	2021-11-29	23.12	0.01	-0.04	365,426	23.95	24.00	22.80	5.01	-3.47	-2.47
1016	2021-11-26	23.13	0.81	-3.38	420,126	21.97	23.13	21.34	8.15	5.28	3.55
1015	2021-11-24	23.94	0.11	0.46	182,400	23.77	24.52	23.65	3.66	0.72	-8.23
1014	2021-11-23	23.83	0.09	0.38	364,477	23.69	24.94	23.36	6.67	0.59	-0.25
1013	2021-11-22	23.74	0.97	4.26	356,892	22.80	24.63	22.54	9.17	4.12	-0.21
1012	2021-11-19	22.77	0.87	-3.68	565,181	22.60	23.51	22.17	5.93	0.75	0.13
1011	2021-11-18	23.64	0.62	-2.56	337,654	24.20	24.67	22.96	7.07	-2.31	-4.40
1010	2021-11-17	24.26	0.75	-3.00	348,444	24.96	25.44	24.10	5.37	-2.80	-0.25
1009	2021-11-16	25.01	0.23	0.93	318,574	24.79	25.44	24.20	5.00	0.89	-0.20
1008	2021-11-15	24.78	0.91	-3.54	511,632	25.74	25.95	23.98	7.65	-3.73	0.04
1007	2021-11-12	25.69	0.91	3.67	353,374	24.46	25.72	24.46	5.15	5.03	0.19
1006	2021-11-11	24.78	0.97	4.07	498,179	24.24	25.27	23.88	5.73	2.23	-1.29
1005	2021-11-10	23.81	0.49	-2.02	549,779	24.15	25.14	23.40	7.20	-1.41	1.81
1004	2021-11-09	24.30	0.92	-3.65	511,548	25.30	25.37	23.15	8.77	-3.95	-0.62
1003	2021-11-08	25.22	1.30	5.43	724,731	23.99	25.27	23.80	6.13	5.13	0.32
1002	2021-11-05	23.92	0.43	1.83	580,421	23.65	24.00	22.91	4.61	1.14	0.29
1001	2021-11-04	23.49	0.48	-2.00	790,301	23.99	23.99	22.82	4.88	-2.08	0.68
1000	2021-11-03	23.97	1.73	7.78	1,167,040	22.79	24.00	22.67	5.84	5.18	0.08
999	2021-11-02	22.24	6.12	-21.58	2,201,809	27.60	27.81	21.68	22.21	-19.42	2.47
998	2021-11-01	28.36	0.85	3.09	629,347	27.90	29.38	27.24	7.67	1.65	-2.68
997	2021-10-29	27.51	0.28	-1.01	426,239	28.05	28.26	26.85	5.03	-1.93	1.42
996	2021-10-28	27.79	0.65	-2.29	442,131	28.65	28.85	27.65	4.19	-3.00	0.94
995	2021-10-27	28.44	1.83	-6.05	476,350	29.61	30.52	28.02	8.44	-3.95	0.74
994	2021-10-26	30.27	0.02	-0.07	368,508	30.37	30.90	29.84	3.49	-0.33	-2.18
993	2021-10-25	30.29	0.34	1.14	492,184	30.33	31.41	30.20	3.99	-0.13	0.26
992	2021-10-22	29.95	0.02	0.07	350,144	29.88	30.52	29.34	3.95	0.23	1.27
991	2021-10-21	29.93	0.97	-3.14	696,973	30.17	30.47	28.70	5.87	-0.80	-0.17
990	2021-10-20	30.90	0.30	-0.96	1,016,483	30.82	31.17	29.59	5.13	0.26	-2.36
989	2021-10-19	31.20	4.50	-12.61	1,360,265	35.90	36.04	30.96	14.15	-13.09	-1.22
988	2021-10-18	35.70	3.04	9.31	1,373,209	32.99	36.20	32.93	9.91	8.21	0.56
987	2021-10-15	32.66	0.56	1.74	384,720	33.28	34.00	32.57	4.30	-1.86	1.01
986	2021-10-14	32.10	1.44	-4.29	439,492	34.17	34.56	32.01	7.46	-6.06	3.68
985	2021-10-13	33.54	0.82	2.51	401,696	32.20	33.69	31.67	6.27	4.16	1.88
984	2021-10-12	32.72	1.26	-3.71	468,171	33.63	34.11	32.33	5.29	-2.71	-1.59
983	2021-10-11	33.98	0.03	0.09	646,342	34.88	35.86	33.69	6.22	-2.58	-1.03
982	2021-10-08	33.95	0.06	0.18	826,850	34.09	35.15	33.53	4.75	-0.41	2.74
981	2021-10-07	33.89	1.09	3.32	756,750	32.83	34.32	32.59	5.27	3.23	0.59
980	2021-10-06	32.80	0.30	-0.91	806,626	32.11	33.30	30.90	7.47	2.15	0.09
979	2021-10-05	33.10	1.00	3.12	1,482,073	33.39	34.12	31.25	8.60	-0.87	-2.99
978	2021-10-04	32.10	3.80	13.43	1,263,562	29.45	32.10	29.35	9.34	9.00	4.02
977	2021-10-01	28.30	2.28	8.76	960,256	26.29	28.82	26.29	9.62	7.65	4.06
976	2021-09-30	26.02	1.24	5.00	406,337	24.99	26.27	24.99	5.12	4.12	1.04
975	2021-09-29	24.78	1.15	-4.44	650,169	26.00	26.00	23.80	8.46	-4.69	0.85
974	2021-09-28	25.93	0.27	1.05	419,285	25.99	26.36	25.23	4.35	-0.23	0.27
973	2021-09-27	25.66	1.05	4.27	507,355	25.20	26.67	25.20	5.83	1.83	1.29
972	2021-09-24	24.61	0.59	-2.34	294,154	24.67	25.39	24.38	4.09	-0.24	2.40
971	2021-09-23	25.20	0.70	2.86	327,177	24.49	25.54	24.49	4.29	2.90	-2.10
970	2021-09-22	24.50	0.89	3.77	313,871	24.13	25.23	24.13	4.56	1.53	-0.04
969	2021-09-21	23.61	0.16	-0.67	314,819	23.97	24.33	22.79	6.42	-1.50	2.20
968	2021-09-20	23.77	0.45	-1.86	373,031	22.97	23.91	22.78	4.92	3.48	0.84
967	2021-09-17	24.22	1.24	-4.87	1,235,831	25.44	25.73	23.78	7.67	-4.80	-5.16
966	2021-09-16	25.46	1.17	-4.39	368,147	26.40	26.45	24.91	5.83	-3.56	-0.08
965	2021-09-15	26.63	0.40	1.52	405,479	26.68	28.00	26.48	5.70	-0.19	-0.86
964	2021-09-14	26.23	1.07	-3.92	304,307	27.54	27.54	26.17	4.97	-4.76	1.72
963	2021-09-13	27.30	0.44	-1.59	594,791	28.11	28.27	27.08	4.23	-2.88	0.88
962	2021-09-10	27.74	2.31	9.08	563,573	25.91	28.18	25.53	10.23	7.06	1.33
961	2021-09-09	25.43	0.09	0.36	396,094	25.20	25.76	24.61	4.56	0.91	1.89
960	2021-09-08	25.34	0.52	-2.01	418,817	25.65	26.05	25.19	3.35	-1.21	-0.55
959	2021-09-07	25.86	1.47	6.03	716,273	24.43	26.14	24.40	7.12	5.85	-0.81
958	2021-09-03	24.39	0.07	-0.29	296,256	24.43	24.93	24.16	3.15	-0.16	0.16
957	2021-09-02	24.46	1.29	5.57	529,126	23.40	24.75	23.32	6.11	4.53	-0.12
956	2021-09-01	23.17	0.34	1.49	372,665	22.84	23.17	22.18	4.33	1.44	0.99
955	2021-08-31	22.83	0.56	2.51	190,775	22.28	22.93	22.17	3.41	2.47	0.04
954	2021-08-30	22.27	0.87	-3.76	270,063	23.27	23.31	21.86	6.23	-4.30	0.04
953	2021-08-27	23.14	1.31	6.00	321,433	22.12	23.47	22.12	6.10	4.61	0.56
952	2021-08-26	21.83	0.32	-1.44	297,278	21.71	22.14	21.59	2.53	0.55	1.33
951	2021-08-25	22.15	0.51	2.36	310,939	21.61	22.34	21.30	4.81	2.50	-1.99
950	2021-08-24	21.64	0.31	1.45	161,271	21.46	22.00	21.41	2.75	0.84	-0.14
949	2021-08-23	21.33	1.05	5.18	276,289	20.71	22.09	20.71	6.66	2.99	0.61
948	2021-08-20	20.28	0.25	1.25	296,897	19.78	20.54	19.60	4.75	2.53	2.12
947	2021-08-19	20.03	0.96	-4.57	470,725	20.45	20.45	19.16	6.31	-2.05	-1.25
946	2021-08-18	20.99	0.61	-2.82	350,445	21.60	22.02	20.96	4.91	-2.82	-2.57
945	2021-08-17	21.60	1.07	-4.72	206,656	22.47	23.00	21.37	7.25	-3.87	0.00
944	2021-08-16	22.67	0.25	1.12	261,989	22.02	22.87	21.70	5.31	2.95	-0.88
943	2021-08-13	22.42	0.55	-2.39	239,082	22.92	22.92	21.89	4.49	-2.18	-1.78
942	2021-08-12	22.97	0.26	-1.12	325,256	23.11	23.17	22.22	4.11	-0.61	-0.22
941	2021-08-11	23.23	0.03	0.13	326,137	23.13	23.45	22.23	5.27	0.43	-0.52
940	2021-08-10	23.20	1.03	4.65	350,170	22.66	23.49	22.26	5.43	2.38	-0.30
939	2021-08-09	22.17	0.18	-0.81	262,538	22.11	22.62	21.63	4.48	0.27	2.21
938	2021-08-06	22.35	1.18	5.57	328,861	21.88	22.54	21.45	4.98	2.15	-1.07
937	2021-08-05	21.17	0.80	3.93	367,450	20.92	22.27	20.92	6.45	1.20	3.35
936	2021-08-04	20.37	0.31	-1.50	316,587	20.37	21.50	20.22	6.28	0.00	2.70
935	2021-08-03	20.68	0.07	-0.34	547,169	21.10	21.28	19.14	10.14	-1.99	-1.50
934	2021-08-02	20.75	0.26	-1.24	405,205	21.39	21.80	20.38	6.64	-2.99	1.69
933	2021-07-30	21.01	0.94	-4.28	279,935	21.57	21.61	20.53	5.01	-2.60	1.81
932	2021-07-29	21.95	2.12	10.69	729,783	20.22	22.45	19.62	14.00	8.56	-1.73
931	2021-07-28	19.83	0.24	1.23	250,135	19.58	20.37	19.36	5.16	1.28	1.97
930	2021-07-27	19.59	1.19	-5.73	450,847	20.34	20.70	19.20	7.37	-3.69	-0.05
929	2021-07-26	20.78	1.79	9.43	594,791	19.10	20.94	19.10	9.63	8.80	-2.12
928	2021-07-23	18.99	0.35	-1.81	194,892	19.23	19.60	18.70	4.68	-1.25	0.58
927	2021-07-22	19.34	0.03	-0.15	195,322	19.20	19.55	18.58	5.05	0.73	-0.57
926	2021-07-21	19.37	1.15	6.31	217,473	18.70	19.64	18.70	5.03	3.58	-0.88
925	2021-07-20	18.22	0.80	4.59	310,386	17.50	18.43	17.16	7.26	4.11	2.63
924	2021-07-19	17.42	0.79	-4.34	458,337	17.61	17.83	17.04	4.49	-1.08	0.46
923	2021-07-16	18.21	0.78	-4.11	279,998	19.15	19.21	18.07	5.95	-4.91	-3.29
922	2021-07-15	18.99	0.29	-1.50	277,595	19.12	19.39	18.73	3.45	-0.68	0.84
921	2021-07-14	19.28	0.53	2.83	324,841	18.99	19.98	18.87	5.85	1.53	-0.83
920	2021-07-13	18.75	0.78	-3.99	397,206	19.40	19.78	18.41	7.06	-3.35	1.28
919	2021-07-12	19.53	0.70	3.72	443,540	18.87	19.98	18.50	7.84	3.50	-0.67
918	2021-07-09	18.83	1.46	8.41	304,557	17.76	18.94	17.70	6.98	6.02	0.21
917	2021-07-08	17.37	0.31	-1.75	211,186	17.05	17.70	16.15	9.09	1.88	2.25
916	2021-07-07	17.68	0.94	5.62	509,150	16.63	17.98	16.63	8.12	6.31	-3.56
915	2021-07-06	16.74	1.25	-6.95	292,565	17.99	17.99	16.53	8.12	-6.95	-0.66
914	2021-07-02	17.99	0.22	-1.21	173,857	18.22	18.23	17.72	2.80	-1.26	0.00
913	2021-07-01	18.21	0.26	-1.41	220,310	18.74	18.90	18.02	4.70	-2.83	0.05
912	2021-06-30	18.47	1.01	5.78	296,367	17.58	18.61	17.40	6.88	5.06	1.46
911	2021-06-29	17.46	0.19	1.10	319,977	17.30	17.91	17.27	3.70	0.92	0.69
910	2021-06-28	17.27	0.57	-3.20	333,658	17.84	18.63	17.00	9.14	-3.20	0.17
909	2021-06-25	17.84	0.83	-4.45	898,122	18.99	19.27	17.83	7.58	-6.06	0.00
908	2021-06-24	18.67	0.93	5.24	342,217	18.16	18.67	18.00	3.69	2.81	1.71
907	2021-06-23	17.74	0.19	1.08	322,556	17.53	17.85	17.34	2.91	1.20	2.37
906	2021-06-22	17.55	0.18	1.04	228,078	17.19	17.62	16.84	4.54	2.09	-0.11
905	2021-06-21	17.37	0.03	-0.17	455,730	17.50	17.58	16.67	5.20	-0.74	-1.04
904	2021-06-18	17.40	0.10	-0.57	1,417,052	16.90	18.29	16.80	8.82	2.96	0.57
903	2021-06-17	17.50	1.16	-6.22	557,906	18.60	18.84	16.68	11.61	-5.91	-3.43
902	2021-06-16	18.66	0.37	2.02	393,829	18.18	18.93	17.90	5.67	2.64	-0.32
901	2021-06-15	18.29	0.51	2.87	384,687	17.91	18.31	17.47	4.69	2.12	-0.60
900	2021-06-14	17.78	0.20	1.14	463,918	17.83	18.08	17.45	3.53	-0.28	0.73
899	2021-06-11	17.58	0.26	-1.46	415,256	17.79	18.19	17.34	4.78	-1.18	1.42
898	2021-06-10	17.84	0.99	5.88	494,944	17.11	18.24	16.89	7.89	4.27	-0.28
897	2021-06-09	16.85	0.17	-1.00	251,819	16.90	17.09	16.57	3.08	-0.30	1.54
896	2021-06-08	17.02	0.58	3.53	304,364	16.40	17.33	16.00	8.11	3.78	-0.71
895	2021-06-07	16.44	0.35	-2.08	331,943	16.70	17.33	16.43	5.39	-1.56	-0.24
894	2021-06-04	16.79	0.00	0.00	520,965	16.80	17.04	16.31	4.35	-0.06	-0.54
893	2021-06-03	16.79	0.25	1.51	287,597	16.27	16.90	15.89	6.21	3.20	0.06
892	2021-06-02	16.54	0.30	-1.78	296,128	16.77	16.89	16.08	4.83	-1.37	-1.63
891	2021-06-01	16.84	1.50	9.78	587,595	15.56	17.00	15.45	9.96	8.23	-0.42
890	2021-05-28	15.34	0.03	0.20	357,061	15.50	15.71	14.76	6.13	-1.03	1.43
889	2021-05-27	15.31	1.54	11.18	706,148	13.99	15.47	13.79	12.01	9.44	1.24
888	2021-05-26	13.77	0.77	5.92	350,238	13.03	13.82	13.03	6.06	5.68	1.60
887	2021-05-25	13.00	0.75	-5.45	209,473	13.69	13.71	12.96	5.48	-5.04	0.23
886	2021-05-24	13.75	0.41	3.07	222,182	13.41	13.80	13.16	4.77	2.54	-0.44
885	2021-05-21	13.34	0.08	-0.60	164,869	13.65	13.87	13.19	4.98	-2.27	0.52
884	2021-05-20	13.42	0.30	-2.19	250,143	13.87	13.91	13.01	6.49	-3.24	1.71
883	2021-05-19	13.72	0.25	-1.79	256,026	13.75	13.90	13.26	4.65	-0.22	1.09
882	2021-05-18	13.97	0.27	-1.90	387,637	14.35	14.50	13.51	6.90	-2.65	-1.57
881	2021-05-17	14.24	1.09	8.29	602,359	13.11	14.60	13.03	11.98	8.62	0.77
880	2021-05-14	13.15	0.02	-0.15	220,239	13.32	13.40	13.03	2.78	-1.28	-0.30
879	2021-05-13	13.17	0.07	0.53	295,399	13.06	13.59	12.56	7.89	0.84	1.14
878	2021-05-12	13.10	0.58	-4.24	298,830	13.72	14.08	12.91	8.53	-4.52	-0.31
877	2021-05-11	13.68	0.44	3.32	321,537	12.69	13.73	12.51	9.61	7.80	0.29
876	2021-05-10	13.24	0.09	-0.68	564,626	13.40	14.10	12.84	9.40	-1.19	-4.15
875	2021-05-07	13.33	0.49	3.82	570,662	12.86	13.71	12.57	8.86	3.65	0.53
874	2021-05-06	12.84	0.90	7.54	483,511	12.19	12.85	11.74	9.11	5.33	0.16
873	2021-05-05	11.94	1.36	12.85	630,762	10.86	12.15	10.65	13.81	9.94	2.09
872	2021-05-04	10.58	0.72	7.30	526,577	10.54	10.86	10.05	7.69	0.38	2.65
871	2021-05-03	9.86	1.08	12.30	587,611	8.97	10.24	8.83	15.72	9.92	6.90
870	2021-04-30	8.78	0.68	-7.19	406,714	9.32	9.37	8.74	6.76	-5.79	2.16
869	2021-04-29	9.46	0.41	-4.15	187,881	9.99	10.05	9.30	7.51	-5.31	-1.48
868	2021-04-28	9.87	0.20	2.07	153,991	9.69	9.96	9.63	3.41	1.86	1.22
867	2021-04-27	9.67	0.07	0.73	146,406	9.64	9.75	9.54	2.18	0.31	0.21
866	2021-04-26	9.60	0.52	5.73	186,115	9.17	9.69	9.13	6.11	4.69	0.42
865	2021-04-23	9.08	0.07	0.78	136,327	9.03	9.28	9.01	2.99	0.55	0.99
864	2021-04-22	9.01	0.21	-2.28	164,857	9.32	9.37	8.96	4.40	-3.33	0.22
863	2021-04-21	9.22	0.31	3.48	200,169	8.80	9.32	8.66	7.50	4.77	1.08
862	2021-04-20	8.91	0.49	-5.21	257,458	9.37	9.37	8.65	7.68	-4.91	-1.23
861	2021-04-19	9.40	0.11	-1.16	158,862	9.45	9.55	9.18	3.92	-0.53	-0.32
860	2021-04-16	9.51	0.49	-4.90	151,710	10.12	10.12	9.44	6.72	-6.03	-0.63
859	2021-04-15	10.00	0.01	0.10	140,855	10.12	10.17	9.69	4.74	-1.19	1.20
858	2021-04-14	9.99	0.74	8.00	268,964	9.29	10.05	9.43	6.67	7.53	1.30
857	2021-04-13	9.25	0.06	0.65	341,526	9.23	9.39	9.12	2.93	0.22	0.43
856	2021-04-12	9.19	0.02	0.22	169,293	9.21	9.33	9.10	2.50	-0.22	0.44
855	2021-04-09	9.17	0.19	-2.03	187,067	9.36	9.42	9.07	3.74	-2.03	0.44
854	2021-04-08	9.36	0.22	-2.30	182,024	9.57	9.60	9.23	3.87	-2.19	0.00
853	2021-04-07	9.58	0.13	1.38	449,241,000	9.44	9.65	9.18	4.98	1.48	-0.10
852	2021-04-06	9.45	0.18	-1.87	162,181	9.61	9.89	9.41	4.99	-1.66	-0.11
851	2021-04-05	9.63	0.08	0.84	1,034,147,584	9.65	9.84	9.47	3.83	-0.21	-0.21
850	2021-04-01	9.55	0.17	-1.75	151,887	9.78	9.87	9.28	6.03	-2.35	1.05
849	2021-03-31	9.72	0.39	4.18	197,487	9.35	9.87	9.28	6.31	3.96	0.62
848	2021-03-30	9.33	0.02	0.21	198,934	9.30	9.49	9.08	4.41	0.32	0.21
847	2021-03-29	9.31	0.62	-6.24	194,687	9.80	9.98	9.31	6.84	-5.00	-0.11
846	2021-03-26	9.93	0.65	7.00	221,335	9.50	9.92	9.21	7.47	4.53	-1.31
845	2021-03-25	9.28	0.01	0.11	352,979	9.04	9.47	8.77	7.74	2.65	2.37
844	2021-03-24	9.27	0.49	-5.02	301,747	9.74	10.08	9.24	8.62	-4.83	-2.48
843	2021-03-23	9.76	0.33	-3.27	113,686	9.85	10.10	9.51	5.99	-0.91	-0.20
842	2021-03-22	10.09	0.07	0.70	384,019	9.95	10.23	9.90	3.32	1.41	-2.38
841	2021-03-19	10.02	0.63	-5.92	1,036,159	10.72	10.72	9.76	8.96	-6.53	-0.70
840	2021-03-18	10.65	0.23	-2.11	314,986	10.69	10.95	10.45	4.68	-0.37	0.66
839	2021-03-17	10.88	0.51	4.92	270,024	10.19	10.94	10.28	6.48	6.77	-1.75
838	2021-03-16	10.37	0.18	-1.71	242,970	10.50	10.51	10.16	3.33	-1.24	-1.74
837	2021-03-15	10.55	0.72	-6.39	312,534	10.99	11.02	10.36	6.01	-4.00	-0.47
836	2021-03-12	11.27	0.07	-0.62	207,326	11.33	11.48	11.01	4.15	-0.53	-2.48
835	2021-03-11	11.34	0.10	0.89	264,376	11.33	11.37	10.95	3.71	0.09	-0.09
834	2021-03-10	11.24	0.68	6.44	305,541	10.56	11.38	10.53	8.05	6.44	0.80
833	2021-03-09	10.56	0.04	-0.38	213,911	10.72	10.81	10.32	4.57	-1.49	0.00
832	2021-03-08	10.60	0.63	-5.61	421,378	11.23	11.45	10.22	10.95	-5.61	1.13
831	2021-03-05	11.23	0.52	4.86	377,208	11.00	11.24	10.06	10.73	2.09	0.00
830	2021-03-04	10.71	0.32	-2.90	284,900	11.01	11.16	10.25	8.27	-2.72	2.71

CEIX Investment Calculator

This calculator shows the potential of CEIX stock.
Just pick a start date, end date and click Calculate.

Ticker:

CEIX

Date start:

2017-11-14 open

Date end:

2023-02-23 close

Duration:

5 years 102 days

Trading days:

1,328

There are no history of "CEIX" dividends

BUY

Your initial investment on 2017-11-14 open

1,000.00

Shares bought: 44.44

Stock price: 22.50

SELL

Value on 2023-02-23 close

2,333.78

NET: +1,333.78

ROI: +133.38% (2.33x)

Annualised: +17.41% (1.17x)

Stock price: 52.51

Duration: 5 years 102 days

Trading days: 1,328

Click here to calculate the HIGHEST and LOWEST values of your investment.

CEIX Monthly statistics

This section shows monthly performance of CEIX stock.
There are 64 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	64.00 2023-02-07	50.75 2023-02-22	57.82 2023-02-01	52.51 2023-02-23	-9.18	10.69	-12.23
2023 January	20	64.21 2023-01-03	54.78 2023-01-27	64.19 2023-01-03	57.83 2023-01-31	-9.91	0.03	-14.66
2022 December	21	78.50 2022-12-01	61.01 2022-12-28	77.80 2022-12-01	65.00 2022-12-30	-16.45	0.90	-21.58
2022 November	21	78.33 2022-11-30	57.52 2022-11-11	63.37 2022-11-01	77.45 2022-11-30	22.22	23.61	-9.23
2022 October	21	73.99 2022-10-18	60.12 2022-10-28	67.08 2022-10-03	63.02 2022-10-31	-6.05	10.30	-10.38
2022 September	21	76.93 2022-09-06	58.02 2022-09-23	69.68 2022-09-01	64.32 2022-09-30	-7.69	10.40	-16.73
2022 August	23	79.17 2022-08-26	57.28 2022-08-03	60.81 2022-08-01	71.78 2022-08-31	18.04	30.19	-5.80
2022 July	20	66.05 2022-07-28	40.20 2022-07-06	49.28 2022-07-01	61.32 2022-07-29	24.43	34.03	-18.43
2022 June	21	59.38 2022-06-07	44.07 2022-06-17	52.10 2022-06-01	49.38 2022-06-30	-5.22	13.97	-15.41
2022 May	21	55.26 2022-05-06	43.35 2022-05-02	46.49 2022-05-02	51.56 2022-05-31	10.91	18.86	-6.75
2022 April	21	50.39 2022-04-18	35.00 2022-04-06	38.18 2022-04-01	47.55 2022-04-29	24.54	31.98	-8.33
2022 March	23	41.31 2022-03-25	29.06 2022-03-16	31.30 2022-03-01	37.63 2022-03-31	20.22	31.98	-7.16
2022 February	20	31.75 2022-02-14	21.77 2022-02-01	21.79 2022-02-01	30.74 2022-02-28	41.07	45.71	-0.09
2022 January	20	26.99 2022-01-18	19.14 2022-01-24	22.91 2022-01-03	21.74 2022-01-31	-5.11	17.81	-16.46
2021 December	22	25.58 2021-12-23	19.94 2021-12-15	22.65 2021-12-01	22.71 2021-12-31	0.26	12.94	-11.96
2021 November	21	29.38 2021-11-01	21.04 2021-11-30	27.90 2021-11-01	21.95 2021-11-30	-21.33	5.30	-24.59
2021 October	21	36.20 2021-10-18	26.29 2021-10-01	26.29 2021-10-01	27.51 2021-10-29	4.64	37.69	0.00
2021 September	21	28.27 2021-09-13	22.18 2021-09-01	22.84 2021-09-01	26.02 2021-09-30	13.92	23.77	-2.89
2021 August	22	23.49 2021-08-10	19.14 2021-08-03	21.39 2021-08-02	22.83 2021-08-31	6.73	9.82	-10.52
2021 July	21	22.45 2021-07-29	16.15 2021-07-08	18.74 2021-07-01	21.01 2021-07-30	12.11	19.80	-13.82
2021 June	22	19.27 2021-06-25	15.45 2021-06-01	15.56 2021-06-01	18.47 2021-06-30	18.70	23.84	-0.71
2021 May	20	15.71 2021-05-28	8.83 2021-05-03	8.97 2021-05-03	15.34 2021-05-28	71.01	75.14	-1.56
2021 April	21	10.17 2021-04-15	8.65 2021-04-20	9.78 2021-04-01	8.78 2021-04-30	-10.22	3.99	-11.55
2021 March	23	11.68 2021-03-02	8.77 2021-03-25	11.18 2021-03-01	9.72 2021-03-31	-13.06	4.47	-21.56
2021 February	19	12.49 2021-02-25	8.08 2021-02-01	8.18 2021-02-01	10.81 2021-02-26	32.15	52.69	-1.22
2021 January	19	9.99 2021-01-19	6.51 2021-01-04	7.22 2021-01-04	8.12 2021-01-29	12.47	38.37	-9.83
2020 December	22	8.20 2020-12-17	5.11 2020-12-02	5.42 2020-12-01	7.21 2020-12-31	33.03	51.29	-5.72
2020 November	20	6.16 2020-11-25	3.66 2020-11-05	3.85 2020-11-02	5.29 2020-11-30	37.40	60.00	-4.94
2020 October	22	4.90 2020-10-27	3.73 2020-10-30	4.42 2020-10-01	3.79 2020-10-30	-14.25	10.86	-15.61
2020 September	21	6.01 2020-09-18	4.20 2020-09-09	5.20 2020-09-01	4.43 2020-09-30	-14.81	15.58	-19.23
2020 August	21	5.97 2020-08-03	4.90 2020-08-24	5.80 2020-08-03	5.17 2020-08-31	-10.86	2.93	-15.52
2020 July	22	6.09 2020-07-17	4.91 2020-07-09	5.07 2020-07-01	5.88 2020-07-31	15.98	20.12	-3.16
2020 June	22	9.95 2020-06-09	5.00 2020-06-30	6.77 2020-06-01	5.07 2020-06-30	-25.11	46.97	-26.14
2020 May	20	7.72 2020-05-28	5.81 2020-05-14	7.30 2020-05-01	6.81 2020-05-29	-6.71	5.75	-20.41
2020 April	21	7.67 2020-04-30	3.35 2020-04-01	3.61 2020-04-01	7.59 2020-04-30	110.25	112.47	-7.20
2020 March	22	8.69 2020-03-19	3.61 2020-03-31	5.78 2020-03-02	3.69 2020-03-31	-36.16	50.35	-37.54
2020 February	19	10.52 2020-02-05	4.94 2020-02-27	8.15 2020-02-03	5.69 2020-02-28	-30.18	29.08	-39.39
2020 January	21	15.12 2020-01-03	8.06 2020-01-31	14.68 2020-01-02	8.13 2020-01-31	-44.62	3.00	-45.10
2019 December	21	15.15 2019-12-26	12.25 2019-12-03	12.80 2019-12-02	14.51 2019-12-31	13.36	18.36	-4.30
2019 November	20	14.39 2019-11-05	11.71 2019-11-19	13.32 2019-11-01	12.76 2019-11-29	-4.20	8.03	-12.09
2019 October	23	16.38 2019-10-16	12.92 2019-10-31	15.71 2019-10-01	13.23 2019-10-31	-15.79	4.26	-17.76
2019 September	20	19.20 2019-09-11	15.11 2019-09-30	16.44 2019-09-03	15.63 2019-09-30	-4.93	16.79	-8.09
2019 August	22	21.50 2019-08-01	15.92 2019-08-28	21.45 2019-08-01	16.76 2019-08-30	-21.86	0.23	-25.78
2019 July	22	27.08 2019-07-01	21.33 2019-07-30	27.08 2019-07-01	21.49 2019-07-31	-20.64	0.00	-21.23
2019 June	20	27.81 2019-06-04	24.78 2019-06-14	26.49 2019-06-03	26.61 2019-06-28	0.45	4.98	-6.46
2019 May	22	34.05 2019-05-01	25.60 2019-05-31	33.94 2019-05-01	26.22 2019-05-31	-22.75	0.32	-24.57
2019 April	21	35.18 2019-04-01	32.25 2019-04-03	34.58 2019-04-01	33.90 2019-04-30	-1.97	1.74	-6.74
2019 March	21	38.74 2019-03-04	33.00 2019-03-27	38.20 2019-03-01	34.22 2019-03-29	-10.42	1.41	-13.61
2019 February	19	38.48 2019-02-28	32.81 2019-02-08	35.33 2019-02-01	37.95 2019-02-28	7.42	8.92	-7.13
2019 January	21	35.57 2019-01-31	30.80 2019-01-02	31.45 2019-01-02	35.53 2019-01-31	12.97	13.10	-2.07
2018 December	19	35.51 2018-12-04	29.34 2018-12-24	34.86 2018-12-03	31.71 2018-12-31	-9.04	1.86	-15.83
2018 November	21	41.98 2018-11-14	33.17 2018-11-27	38.70 2018-11-01	34.36 2018-11-30	-11.21	8.48	-14.29
2018 October	23	41.86 2018-10-02	36.84 2018-10-24	40.92 2018-10-01	39.84 2018-10-31	-2.64	2.30	-9.97
2018 September	19	47.49 2018-09-12	39.89 2018-09-28	42.50 2018-09-04	40.81 2018-09-28	-3.98	11.74	-6.14
2018 August	23	47.35 2018-08-02	40.60 2018-08-01	41.27 2018-08-01	42.90 2018-08-31	3.95	14.73	-1.62
2018 July	21	42.76 2018-07-20	37.54 2018-07-02	37.89 2018-07-02	41.63 2018-07-31	9.87	12.85	-0.92
2018 June	21	48.12 2018-06-05	36.39 2018-06-28	44.39 2018-06-01	38.35 2018-06-29	-13.61	8.40	-18.02
2018 May	22	45.68 2018-05-22	30.27 2018-05-01	31.13 2018-05-01	44.06 2018-05-31	41.54	46.74	-2.76
2018 April	21	36.17 2018-04-19	28.25 2018-04-02	28.91 2018-04-02	31.45 2018-04-30	8.79	25.11	-2.28
2018 March	21	33.41 2018-03-07	26.62 2018-03-28	31.49 2018-03-01	28.97 2018-03-29	-8.00	6.10	-15.47
2018 February	19	34.30 2018-02-21	27.10 2018-02-09	32.44 2018-02-01	31.69 2018-02-28	-2.31	5.73	-16.46
2018 January	21	39.36 2018-01-02	31.07 2018-01-30	39.35 2018-01-02	32.43 2018-01-31	-17.59	0.03	-21.04
2017 December	20	41.89 2017-12-27	19.51 2017-12-05	22.10 2017-12-01	39.51 2017-12-29	78.78	89.55	-11.72
2017 November	12	25.30 2017-11-16	21.35 2017-11-29	22.50 2017-11-14	22.00 2017-11-30	-2.22	12.44	-5.11

CEIX Dividends

This table shows historical dividends paid by CEIX.

There are no CEIX dividends to display.

CEIX Stock Splits

This table shows CEIX stock splits.

There are no CEIX stock splits to display.

CEIX Basic Information

Ticker, symbol:

CEIX
Full title:

CONSOL Energy Inc
First trading day:

2017-11-14
Last trading day:

2023-02-23
Total trading days:

1,329
Last close price:

52.51 (+1.01%)
Market cap:

296M
Stock Exchange:

NYSE
Sector:

Energy
Industry:

Coal Mining
CEIX CEO:

Mr. James Brock
Full-time employees:

1,792
Address:

1000 Consol Energy Dr Ste 100
Canonsburg
PENNSYLVANIA
15317
Description:

CONSOL Energy Inc. produces and exports bituminous coal. It owns and operates its mining operations in the Northern Appalachian Basin. The company owns and operates the Pennsylvania Mining Complex (PAMC), which comprises the Bailey Mine, the Enlow Fork Mine, the Harvey Mine, and the Central Preparation Plant; and CONSOL Marine Terminal located in the port of Baltimore. As of December 31, 2019, the company had 669.4 million tons of proven and probable coal reserves at PAMC. In addition, it owns approximately 1.5 billion tons of Greenfield reserves located in the Northern Appalachian, Central Appalachian, and Illinois basins. The company was founded in 1864 and is headquartered in Canonsburg, Pennsylvania.
Website:

http://www.consolenergy.com/
Phone number:

17244853300

Best intraday sessions of CEIX

This table shows top 100 best intraday sessions of CEIX.

Position	Date	Percentage
1	2020-03-17	45.77
2	2020-04-09	25.06
3	2020-02-05	24.01
4	2020-04-30	22.42
5	2020-05-08	19.87
6	2017-12-11	18.00
7	2020-03-13	17.38
8	2020-06-08	14.75
9	2020-05-11	14.71
10	2017-12-07	13.57
11	2020-03-16	13.35
12	2020-12-10	13.17
13	2020-04-28	12.40
14	2018-08-02	11.68
15	2020-05-18	11.35
16	2021-01-07	11.30
17	2021-01-11	10.90
18	2022-07-13	10.87
19	2018-05-04	10.27
20	2020-03-04	10.13
21	2021-05-05	9.94
22	2021-05-03	9.92
23	2022-02-01	9.91
24	2018-01-17	9.87
25	2022-03-25	9.85
26	2020-07-29	9.85
27	2020-06-04	9.83
28	2018-05-03	9.80
29	2021-01-12	9.62
30	2020-02-13	9.51
31	2021-05-27	9.44
32	2020-11-05	9.31
33	2021-02-11	9.17
34	2021-10-04	9.00
35	2021-02-22	8.99
36	2021-07-26	8.80
37	2021-05-17	8.62
38	2021-07-29	8.56
39	2020-03-03	8.53
40	2022-06-21	8.42
41	2022-04-27	8.39
42	2022-09-19	8.36
43	2017-11-29	8.25
44	2021-06-01	8.23
45	2021-10-18	8.21
46	2022-04-12	8.20
47	2020-09-18	8.08
48	2021-01-14	8.06
49	2021-02-08	7.99
50	2020-02-24	7.98
51	2020-10-02	7.88
52	2020-06-25	7.85
53	2020-04-03	7.80
54	2021-05-11	7.80
55	2021-01-27	7.76
56	2020-12-16	7.71
57	2022-07-07	7.70
58	2017-12-19	7.70
59	2021-10-01	7.65
60	2020-04-21	7.65
61	2022-03-17	7.55
62	2021-04-14	7.53
63	2020-06-05	7.53
64	2020-04-08	7.50
65	2022-04-13	7.49
66	2020-12-02	7.47
67	2021-02-01	7.46
68	2022-05-03	7.32
69	2022-06-27	7.17
70	2020-08-10	7.06
71	2021-09-10	7.06
72	2017-12-05	7.02
73	2022-05-19	6.95
74	2021-03-17	6.77
75	2021-02-24	6.65
76	2020-04-01	6.65
77	2018-02-12	6.63
78	2017-12-26	6.48
79	2020-11-24	6.46
80	2021-03-10	6.44
81	2018-02-06	6.38
82	2021-07-07	6.31
83	2019-12-16	6.25
84	2018-01-22	6.24
85	2021-12-21	6.20
86	2018-04-18	6.16
87	2019-11-05	6.15
88	2022-02-09	6.12
89	2021-07-09	6.02
90	2019-09-10	5.89
91	2021-09-07	5.85
92	2022-09-28	5.83
93	2022-07-25	5.82
94	2020-05-20	5.80
95	2020-03-09	5.78
96	2022-11-15	5.71
97	2018-12-26	5.69
98	2021-05-26	5.68
99	2020-10-26	5.62
100	2017-12-22	5.58

Worst intraday sessions of CEIX

This table shows the worst 100 intraday sessions of CEIX.

Position	Date	Percentage
1	2020-03-23	-27.82
2	2021-11-02	-19.42
3	2020-04-07	-17.50
4	2020-02-11	-15.50
5	2020-06-11	-13.62
6	2017-11-16	-13.52
7	2020-03-20	-13.41
8	2020-03-02	-13.32
9	2020-04-23	-13.30
10	2021-10-19	-13.09
11	2020-06-17	-12.45
12	2022-01-20	-12.04
13	2020-03-25	-11.75
14	2020-02-12	-11.08
15	2022-04-05	-10.79
16	2020-02-18	-10.52
17	2020-12-22	-10.48
18	2020-03-30	-10.24
19	2022-12-28	-10.12
20	2021-02-25	-10.12
21	2020-05-13	-9.93
22	2018-06-27	-9.81
23	2020-04-16	-9.81
24	2022-04-21	-9.63
25	2020-05-29	-9.44
26	2020-08-05	-9.38
27	2023-02-08	-9.37
28	2020-09-23	-9.20
29	2023-01-03	-9.16
30	2018-03-09	-9.15
31	2022-11-09	-9.09
32	2017-12-04	-8.79
33	2020-05-05	-8.67
34	2020-10-27	-8.59
35	2022-05-09	-8.50
36	2020-06-12	-8.42
37	2020-03-12	-8.38
38	2019-02-07	-8.18
39	2020-01-08	-8.14
40	2022-06-29	-7.92
41	2021-12-01	-7.64
42	2020-03-10	-7.58
43	2022-10-19	-7.52
44	2020-02-14	-7.37
45	2020-09-04	-7.36
46	2019-10-01	-7.26
47	2020-02-06	-7.25
48	2020-05-06	-7.24
49	2022-09-08	-7.23
50	2018-02-02	-7.19
51	2020-11-12	-7.05
52	2020-04-24	-7.03
53	2018-01-16	-7.03
54	2021-07-06	-6.95
55	2018-09-13	-6.93
56	2020-06-22	-6.83
57	2022-03-11	-6.83
58	2018-03-27	-6.79
59	2020-10-01	-6.79
60	2020-10-28	-6.64
61	2018-10-24	-6.63
62	2019-08-06	-6.62
63	2020-06-26	-6.58
64	2021-03-19	-6.53
65	2021-01-21	-6.53
66	2022-06-23	-6.46
67	2022-12-05	-6.45
68	2020-02-26	-6.41
69	2020-09-25	-6.41
70	2022-06-17	-6.39
71	2022-12-01	-6.29
72	2018-02-07	-6.26
73	2020-12-29	-6.21
74	2020-03-18	-6.19
75	2021-01-04	-6.09
76	2021-06-25	-6.06
77	2021-10-14	-6.06
78	2021-04-16	-6.03
79	2020-08-19	-6.02
80	2021-06-17	-5.91
81	2020-04-15	-5.88
82	2020-05-15	-5.84
83	2021-04-30	-5.79
84	2020-07-20	-5.63
85	2021-03-08	-5.61
86	2019-05-08	-5.61
87	2020-06-18	-5.56
88	2019-03-06	-5.54
89	2022-04-04	-5.50
90	2020-11-27	-5.49
91	2020-05-07	-5.48
92	2020-02-20	-5.48
93	2020-10-06	-5.42
94	2022-11-11	-5.39
95	2017-11-30	-5.38
96	2020-11-30	-5.37
97	2020-01-21	-5.36
98	2019-05-13	-5.35
99	2020-05-01	-5.34
100	2020-06-10	-5.33

Best after-hours sessions of CEIX

This table shows top 100 best after-hours sessions of CEIX.

Position	Date	Percentage
1	2017-11-14	12.36
2	2020-03-23	9.98
3	2020-11-06	9.65
4	2022-02-07	8.74
5	2019-02-06	7.72
6	2022-04-04	7.14
7	2020-03-09	7.05
8	2021-05-03	6.90
9	2020-06-11	6.78
10	2020-07-14	6.30
11	2017-12-07	5.58
12	2022-06-17	5.31
13	2020-06-15	5.28
14	2020-04-06	5.26
15	2022-08-03	5.18
16	2019-08-05	4.97
17	2020-06-05	4.91
18	2020-04-16	4.72
19	2022-07-06	4.57
20	2020-04-03	4.52
21	2022-08-08	4.48
22	2022-09-30	4.29
23	2020-06-04	4.27
24	2020-08-06	4.23
25	2020-04-21	4.11
26	2021-10-01	4.06
27	2021-10-04	4.02
28	2020-03-12	4.02
29	2022-03-01	4.01
30	2020-05-22	3.90
31	2020-11-13	3.79
32	2023-02-06	3.74
33	2021-10-14	3.68
34	2021-12-06	3.62
35	2022-11-03	3.57
36	2022-03-18	3.55
37	2021-11-26	3.55
38	2020-07-02	3.48
39	2019-05-07	3.48
40	2022-07-15	3.47
41	2021-02-26	3.42
42	2019-08-07	3.41
43	2021-08-05	3.35
44	2020-05-15	3.35
45	2020-04-29	3.33
46	2020-10-22	3.24
47	2022-09-02	3.23
48	2021-11-30	3.19
49	2019-09-13	3.13
50	2022-09-01	3.07
51	2020-07-01	2.99
52	2022-05-03	2.96
53	2022-05-10	2.92
54	2020-03-16	2.90
55	2020-02-18	2.90
56	2022-11-22	2.84
57	2020-05-04	2.83
58	2020-04-13	2.80
59	2020-10-08	2.78
60	2022-09-26	2.77
61	2022-06-27	2.77
62	2022-04-12	2.76
63	2020-12-11	2.76
64	2021-10-08	2.74
65	2021-02-09	2.74
66	2021-02-01	2.73
67	2022-11-10	2.72
68	2021-03-04	2.71
69	2021-08-04	2.70
70	2021-05-04	2.65
71	2021-07-20	2.63
72	2022-07-14	2.61
73	2018-05-02	2.58
74	2022-09-08	2.58
75	2022-04-11	2.57
76	2022-10-03	2.55
77	2022-08-15	2.52
78	2020-10-02	2.51
79	2018-06-21	2.48
80	2021-11-02	2.47
81	2020-11-30	2.46
82	2019-11-14	2.45
83	2022-03-16	2.43
84	2021-09-24	2.40
85	2020-11-23	2.39
86	2021-02-12	2.38
87	2021-06-23	2.37
88	2021-03-25	2.37
89	2020-08-04	2.36
90	2022-11-01	2.35
91	2022-12-07	2.34
92	2022-08-22	2.31
93	2020-06-02	2.31
94	2020-04-28	2.31
95	2019-11-01	2.30
96	2020-05-26	2.29
97	2020-05-14	2.26
98	2021-07-08	2.25
99	2020-11-09	2.24
100	2020-11-02	2.24

Worst after-hours sessions of CEIX

This table shows the worst 100 after-hours sessions of CEIX.

Position	Date	Percentage
1	2020-03-06	-15.06
2	2020-03-13	-10.97
3	2020-05-08	-10.03
4	2021-11-24	-8.23
5	2020-03-11	-8.08
6	2019-11-04	-7.82
7	2020-03-17	-6.40
8	2020-06-10	-5.74
9	2022-04-22	-5.39
10	2020-12-18	-5.38
11	2020-06-12	-5.37
12	2022-06-10	-5.25
13	2021-09-17	-5.16
14	2022-06-21	-4.78
15	2022-08-12	-4.50
16	2022-03-28	-4.45
17	2021-11-18	-4.40
18	2022-09-22	-4.39
19	2020-03-20	-4.38
20	2021-05-10	-4.15
21	2020-02-26	-4.14
22	2020-02-21	-4.08
23	2018-02-05	-4.03
24	2020-09-18	-4.00
25	2022-03-14	-3.99
26	2022-04-14	-3.94
27	2020-04-30	-3.82
28	2022-07-13	-3.78
29	2020-04-20	-3.68
30	2022-03-08	-3.65
31	2020-02-27	-3.58
32	2021-07-07	-3.56
33	2021-06-17	-3.43
34	2020-04-14	-3.34
35	2020-07-29	-3.32
36	2022-06-15	-3.29
37	2021-07-16	-3.29
38	2020-01-24	-3.24
39	2021-12-17	-3.10
40	2022-02-14	-3.04
41	2020-02-10	-3.03
42	2020-06-23	-3.02
43	2022-01-21	-3.02
44	2022-07-20	-3.00
45	2021-10-05	-2.99
46	2022-03-11	-2.97
47	2020-06-08	-2.96
48	2022-08-31	-2.93
49	2021-01-08	-2.91
50	2022-07-01	-2.91
51	2022-05-18	-2.89
52	2020-05-01	-2.89
53	2018-10-31	-2.86
54	2020-06-25	-2.84
55	2021-01-21	-2.82
56	2020-03-26	-2.78
57	2022-06-29	-2.76
58	2022-05-06	-2.71
59	2021-11-01	-2.68
60	2022-09-16	-2.64
61	2021-08-18	-2.57
62	2021-12-23	-2.55
63	2018-06-14	-2.48
64	2021-03-24	-2.48
65	2021-03-12	-2.48
66	2022-07-11	-2.47
67	2021-11-29	-2.47
68	2022-08-04	-2.40
69	2021-03-22	-2.38
70	2021-10-20	-2.36
71	2019-08-02	-2.28
72	2020-10-27	-2.24
73	2022-04-29	-2.23
74	2022-01-24	-2.23
75	2021-02-22	-2.22
76	2021-01-14	-2.21
77	2019-05-22	-2.20
78	2022-03-25	-2.19
79	2021-10-26	-2.18
80	2020-03-31	-2.17
81	2022-09-06	-2.16
82	2022-08-30	-2.14
83	2022-04-27	-2.14
84	2019-08-13	-2.14
85	2021-07-26	-2.12
86	2020-01-29	-2.12
87	2021-09-23	-2.10
88	2023-02-07	-2.08
89	2022-09-12	-2.05
90	2019-06-11	-2.01
91	2021-08-25	-1.99
92	2021-02-19	-1.99
93	2020-11-03	-1.98
94	2023-02-15	-1.97
95	2022-06-09	-1.93
96	2020-05-13	-1.92
97	2019-08-30	-1.91
98	2022-09-14	-1.88
99	2021-12-08	-1.87
100	2022-11-25	-1.87

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:38:09

CEIX information

Full title

CONSOL Energy Inc
First trading day

2017-11-14
Last trading day

2023-02-23
Total trading days

1,329
Last close price

52.51 (+1.01%)
Market cap

296M
Stock Exchange

NYSE
Sector

Energy
Industry

Coal Mining
CEIX CEO

Mr. James Brock
Full-time employees

1,792
Address

1000 Consol Energy Dr Ste 100
Canonsburg
PENNSYLVANIA
15317
Website

http://www.consolenergy.com/
Phone number

17244853300
Description

CONSOL Energy Inc. produces and exports bituminous coal. It owns and operates its mining operations in the Northern Appalachian Basin. The company owns and operates the Pennsylvania Mining Complex (PAMC), which comprises the Bailey Mine, the Enlow Fork Mine, the Harvey Mine, and the Central Preparation Plant; and CONSOL Marine Terminal located in the port of Baltimore. As of December 31, 2019, the company had 669.4 million tons of proven and probable coal reserves at PAMC. In addition, it owns approximately 1.5 billion tons of Greenfield reserves located in the Northern Appalachian, Central Appalachian, and Illinois basins. The company was founded in 1864 and is headquartered in Canonsburg, Pennsylvania.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

72 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...