![CEIX Logo, CONSOL Energy Inc Logo](/logos/C/E/CEIX.png)
CEIX stock analysis of December 4, 2020
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
5.73 close price
770 trading day
Pre-market
2020-12-03 close ⇢ 2020-12-04 open
+1.58%
- #2 best pre-market of 2020 December
- 2020-12-03 closed at 5.71
- 2020-12-04 opened at 5.80
Intraday
-1.21%
- opened at 5.80 ⇢ closed at 5.73
- highest at 5.84 ⇢ +0.69%
- lowest at 5.53 ⇢ -4.66%
- close-to-close ⇢ +0.35%
Post-market
2020-12-04 close ⇢ 2020-12-07 open
-1.05%
- #2 worst post-market of 2020 December
- 2020-12-04 closed at 5.73
- 2020-12-07 opened at 5.67
CEIX investment calculator
This calculator shows the potential of CEIX stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CEIX
Duration:
2 years 81 days
Trading days:
559
SELL
Value on 2023-02-23 close
9,053.45
NET: +8,053.45
ROI: +805.34% (9.05x)
Annualised: +169.54% (2.70x)
Stock price: 52.51
Duration: 2 years 81 days
Trading days: 559
HIGHEST VALUE
Value on 2022-08-26
13,650.00
NET: +12,650.00
ROI: +1,265.00% (13.65x)
Annualised: +354.63% (4.55x)
Stock price: 79.17
Duration: 1 year 265 days
Trading days: 436
LOWEST VALUE
Value on 2020-12-07
958.62
NET: -41.38
Max drawdown: -4.14% (0.96x)
Annualised: -99.42% (0.01x)
Stock price: 5.56
Duration: 3 days
Trading days: 1
CEIX stock timeline
- December 4, 2020 was 770th CEIX trading day out of 1329.
- If we count from the first CEIX trading day ( 2017-11-14 ) to the last one ( 2023-02-23 ), December 4, 2020 is at 57.94% of entire CEIX stock history.
- It means that there are at least 559 CEIX trading days after December 4, 2020.
- 2020-12-04 was 3 years 259 days OR 1354 days ago.
- December 4, 2020 was Friday of 49th week in 2020.
- 2020-12-04 was 235th trading day in 2020 ⬤ 4th trading day in 2020 December.
CEIX Dividends
We have no records that CEIX has paid any dividends in it's entire history.
CEIX stock splits
We have no data that CEIX has any stock splits in it's entire history.
CEIX Price Ranges
This section shows the current CEIX stock close price (5.73) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of CEIX
This section shows lows and highs of CEIX stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 64.00
| 50.75
| 57.82
| 52.51
| -9.18 | 10.69 | -12.23 |
2023 January | 20 | 64.21
| 54.78
| 64.19
| 57.83
| -9.91 | 0.03 | -14.66 |
2022 December | 21 | 78.50
| 61.01
| 77.80
| 65.00
| -16.45 | 0.90 | -21.58 |
2022 November | 21 | 78.33
| 57.52
| 63.37
| 77.45
| 22.22 | 23.61 | -9.23 |
2022 October | 21 | 73.99
| 60.12
| 67.08
| 63.02
| -6.05 | 10.30 | -10.38 |
2022 September | 21 | 76.93
| 58.02
| 69.68
| 64.32
| -7.69 | 10.40 | -16.73 |
2022 August | 23 | 79.17
| 57.28
| 60.81
| 71.78
| 18.04 | 30.19 | -5.80 |
2022 July | 20 | 66.05
| 40.20
| 49.28
| 61.32
| 24.43 | 34.03 | -18.43 |
2022 June | 21 | 59.38
| 44.07
| 52.10
| 49.38
| -5.22 | 13.97 | -15.41 |
2022 May | 21 | 55.26
| 43.35
| 46.49
| 51.56
| 10.91 | 18.86 | -6.75 |
2022 April | 21 | 50.39
| 35.00
| 38.18
| 47.55
| 24.54 | 31.98 | -8.33 |
2022 March | 23 | 41.31
| 29.06
| 31.30
| 37.63
| 20.22 | 31.98 | -7.16 |
2022 February | 20 | 31.75
| 21.77
| 21.79
| 30.74
| 41.07 | 45.71 | -0.09 |
2022 January | 20 | 26.99
| 19.14
| 22.91
| 21.74
| -5.11 | 17.81 | -16.46 |
2021 December | 22 | 25.58
| 19.94
| 22.65
| 22.71
| 0.26 | 12.94 | -11.96 |
2021 November | 21 | 29.38
| 21.04
| 27.90
| 21.95
| -21.33 | 5.30 | -24.59 |
2021 October | 21 | 36.20
| 26.29
| 26.29
| 27.51
| 4.64 | 37.69 | 0.00 |
2021 September | 21 | 28.27
| 22.18
| 22.84
| 26.02
| 13.92 | 23.77 | -2.89 |
2021 August | 22 | 23.49
| 19.14
| 21.39
| 22.83
| 6.73 | 9.82 | -10.52 |
2021 July | 21 | 22.45
| 16.15
| 18.74
| 21.01
| 12.11 | 19.80 | -13.82 |
2021 June | 22 | 19.27
| 15.45
| 15.56
| 18.47
| 18.70 | 23.84 | -0.71 |
2021 May | 20 | 15.71
| 8.83
| 8.97
| 15.34
| 71.01 | 75.14 | -1.56 |
2021 April | 21 | 10.17
| 8.65
| 9.78
| 8.78
| -10.22 | 3.99 | -11.55 |
2021 March | 23 | 11.68
| 8.77
| 11.18
| 9.72
| -13.06 | 4.47 | -21.56 |
2021 February | 19 | 12.49
| 8.08
| 8.18
| 10.81
| 32.15 | 52.69 | -1.22 |
2021 January | 19 | 9.99
| 6.51
| 7.22
| 8.12
| 12.47 | 38.37 | -9.83 |
2020 December | 22 | 8.20
| 5.11
| 5.42
| 7.21
| 33.03 | 51.29 | -5.72 |
2020 November | 20 | 6.16
| 3.66
| 3.85
| 5.29
| 37.40 | 60.00 | -4.94 |
2020 October | 22 | 4.90
| 3.73
| 4.42
| 3.79
| -14.25 | 10.86 | -15.61 |
2020 September | 21 | 6.01
| 4.20
| 5.20
| 4.43
| -14.81 | 15.58 | -19.23 |
2020 August | 21 | 5.97
| 4.90
| 5.80
| 5.17
| -10.86 | 2.93 | -15.52 |
2020 July | 22 | 6.09
| 4.91
| 5.07
| 5.88
| 15.98 | 20.12 | -3.16 |
2020 June | 22 | 9.95
| 5.00
| 6.77
| 5.07
| -25.11 | 46.97 | -26.14 |
2020 May | 20 | 7.72
| 5.81
| 7.30
| 6.81
| -6.71 | 5.75 | -20.41 |
2020 April | 21 | 7.67
| 3.35
| 3.61
| 7.59
| 110.25 | 112.47 | -7.20 |
2020 March | 22 | 8.69
| 3.61
| 5.78
| 3.69
| -36.16 | 50.35 | -37.54 |
2020 February | 19 | 10.52
| 4.94
| 8.15
| 5.69
| -30.18 | 29.08 | -39.39 |
2020 January | 21 | 15.12
| 8.06
| 14.68
| 8.13
| -44.62 | 3.00 | -45.10 |
2019 December | 21 | 15.15
| 12.25
| 12.80
| 14.51
| 13.36 | 18.36 | -4.30 |
2019 November | 20 | 14.39
| 11.71
| 13.32
| 12.76
| -4.20 | 8.03 | -12.09 |
2019 October | 23 | 16.38
| 12.92
| 15.71
| 13.23
| -15.79 | 4.26 | -17.76 |
2019 September | 20 | 19.20
| 15.11
| 16.44
| 15.63
| -4.93 | 16.79 | -8.09 |
2019 August | 22 | 21.50
| 15.92
| 21.45
| 16.76
| -21.86 | 0.23 | -25.78 |
2019 July | 22 | 27.08
| 21.33
| 27.08
| 21.49
| -20.64 | 0.00 | -21.23 |
2019 June | 20 | 27.81
| 24.78
| 26.49
| 26.61
| 0.45 | 4.98 | -6.46 |
2019 May | 22 | 34.05
| 25.60
| 33.94
| 26.22
| -22.75 | 0.32 | -24.57 |
2019 April | 21 | 35.18
| 32.25
| 34.58
| 33.90
| -1.97 | 1.74 | -6.74 |
2019 March | 21 | 38.74
| 33.00
| 38.20
| 34.22
| -10.42 | 1.41 | -13.61 |
2019 February | 19 | 38.48
| 32.81
| 35.33
| 37.95
| 7.42 | 8.92 | -7.13 |
2019 January | 21 | 35.57
| 30.80
| 31.45
| 35.53
| 12.97 | 13.10 | -2.07 |
2018 December | 19 | 35.51
| 29.34
| 34.86
| 31.71
| -9.04 | 1.86 | -15.83 |
2018 November | 21 | 41.98
| 33.17
| 38.70
| 34.36
| -11.21 | 8.48 | -14.29 |
2018 October | 23 | 41.86
| 36.84
| 40.92
| 39.84
| -2.64 | 2.30 | -9.97 |
2018 September | 19 | 47.49
| 39.89
| 42.50
| 40.81
| -3.98 | 11.74 | -6.14 |
2018 August | 23 | 47.35
| 40.60
| 41.27
| 42.90
| 3.95 | 14.73 | -1.62 |
2018 July | 21 | 42.76
| 37.54
| 37.89
| 41.63
| 9.87 | 12.85 | -0.92 |
2018 June | 21 | 48.12
| 36.39
| 44.39
| 38.35
| -13.61 | 8.40 | -18.02 |
2018 May | 22 | 45.68
| 30.27
| 31.13
| 44.06
| 41.54 | 46.74 | -2.76 |
2018 April | 21 | 36.17
| 28.25
| 28.91
| 31.45
| 8.79 | 25.11 | -2.28 |
2018 March | 21 | 33.41
| 26.62
| 31.49
| 28.97
| -8.00 | 6.10 | -15.47 |
2018 February | 19 | 34.30
| 27.10
| 32.44
| 31.69
| -2.31 | 5.73 | -16.46 |
2018 January | 21 | 39.36
| 31.07
| 39.35
| 32.43
| -17.59 | 0.03 | -21.04 |
2017 December | 20 | 41.89
| 19.51
| 22.10
| 39.51
| 78.78 | 89.55 | -11.72 |
2017 November | 12 | 25.30
| 21.35
| 22.50
| 22.00
| -2.22 | 12.44 | -5.11 |
CEIX best and worst after-hours sessions
This section shows best and worst after-hours sessions of CEIX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 December
Position | Date | Percentage |
---|---|---|
1 | 2020-12-11 | 2.76 |
2 | 2020-12-03 | 1.58 |
3 | 2020-12-08 | 1.47 |
4 | 2020-12-30 | 1.33 |
5 | 2020-12-28 | 1.02 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-23 | 9.98 |
2 | 2020-11-06 | 9.65 |
3 | 2020-03-09 | 7.05 |
4 | 2020-06-11 | 6.78 |
5 | 2020-07-14 | 6.30 |
6 | 2020-06-15 | 5.28 |
7 | 2020-04-06 | 5.26 |
8 | 2020-06-05 | 4.91 |
9 | 2020-04-16 | 4.72 |
10 | 2020-04-03 | 4.52 |
11 | 2020-06-04 | 4.27 |
12 | 2020-08-06 | 4.23 |
13 | 2020-04-21 | 4.11 |
14 | 2020-03-12 | 4.02 |
15 | 2020-05-22 | 3.90 |
16 | 2020-11-13 | 3.79 |
17 | 2020-07-02 | 3.48 |
18 | 2020-05-15 | 3.35 |
19 | 2020-04-29 | 3.33 |
20 | 2020-10-22 | 3.24 |
21 | 2020-07-01 | 2.99 |
22 | 2020-03-16 | 2.90 |
23 | 2020-02-18 | 2.90 |
24 | 2020-05-04 | 2.83 |
25 | 2020-04-13 | 2.80 |
26 | 2020-10-08 | 2.78 |
27 | 2020-12-11 | 2.76 |
28 | 2020-10-02 | 2.51 |
29 | 2020-11-30 | 2.46 |
30 | 2020-11-23 | 2.39 |
31 | 2020-08-04 | 2.36 |
32 | 2020-04-28 | 2.31 |
33 | 2020-06-02 | 2.31 |
34 | 2020-05-26 | 2.29 |
35 | 2020-05-14 | 2.26 |
36 | 2020-11-09 | 2.24 |
37 | 2020-11-02 | 2.24 |
38 | 2020-08-24 | 2.18 |
39 | 2020-06-22 | 2.15 |
40 | 2020-11-20 | 2.15 |
41 | 2020-08-11 | 2.14 |
42 | 2020-04-08 | 2.09 |
43 | 2020-02-04 | 2.08 |
44 | 2020-05-07 | 2.04 |
45 | 2020-09-03 | 2.03 |
46 | 2020-04-23 | 1.99 |
47 | 2020-03-25 | 1.87 |
48 | 2020-10-09 | 1.86 |
49 | 2020-09-23 | 1.69 |
50 | 2020-08-27 | 1.69 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-12-18 | -5.38 |
2 | 2020-12-04 | -1.05 |
3 | 2020-12-07 | -0.85 |
4 | 2020-12-17 | -0.75 |
5 | 2020-12-09 | -0.50 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-06 | -15.06 |
2 | 2020-03-13 | -10.97 |
3 | 2020-05-08 | -10.03 |
4 | 2020-03-11 | -8.08 |
5 | 2020-03-17 | -6.40 |
6 | 2020-06-10 | -5.74 |
7 | 2020-12-18 | -5.38 |
8 | 2020-06-12 | -5.37 |
9 | 2020-03-20 | -4.38 |
10 | 2020-02-26 | -4.14 |
11 | 2020-02-21 | -4.08 |
12 | 2020-09-18 | -4.00 |
13 | 2020-04-30 | -3.82 |
14 | 2020-04-20 | -3.68 |
15 | 2020-02-27 | -3.58 |
16 | 2020-04-14 | -3.34 |
17 | 2020-07-29 | -3.32 |
18 | 2020-01-24 | -3.24 |
19 | 2020-02-10 | -3.03 |
20 | 2020-06-23 | -3.02 |
21 | 2020-06-08 | -2.96 |
22 | 2020-05-01 | -2.89 |
23 | 2020-06-25 | -2.84 |
24 | 2020-03-26 | -2.78 |
25 | 2020-10-27 | -2.24 |
26 | 2020-03-31 | -2.17 |
27 | 2020-01-29 | -2.12 |
28 | 2020-11-03 | -1.98 |
29 | 2020-05-13 | -1.92 |
30 | 2020-07-06 | -1.86 |
31 | 2020-02-06 | -1.65 |
32 | 2020-11-27 | -1.58 |
33 | 2020-08-03 | -1.55 |
34 | 2020-09-24 | -1.47 |
35 | 2020-10-01 | -1.46 |
36 | 2020-07-21 | -1.43 |
37 | 2020-05-12 | -1.42 |
38 | 2020-02-14 | -1.42 |
39 | 2020-03-27 | -1.41 |
40 | 2020-07-31 | -1.36 |
41 | 2020-06-03 | -1.34 |
42 | 2020-06-19 | -1.32 |
43 | 2020-06-24 | -1.32 |
44 | 2020-01-22 | -1.30 |
45 | 2020-09-04 | -1.29 |
46 | 2020-11-24 | -1.18 |
47 | 2020-08-20 | -1.18 |
48 | 2020-11-19 | -1.17 |
49 | 2020-03-04 | -1.15 |
50 | 2020-10-23 | -1.07 |
No data to display.
CEIX best and worst intraday sessions
This section shows best and worst intraday sessions of CEIX in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2020
- Month: 2020 December
Position | Date | Percentage |
---|---|---|
1 | 2020-12-10 | 13.17 |
2 | 2020-12-16 | 7.71 |
3 | 2020-12-02 | 7.47 |
4 | 2020-12-08 | 5.34 |
5 | 2020-12-31 | 4.95 |
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 | 2020-03-13 | 17.38 |
7 | 2020-06-08 | 14.75 |
8 | 2020-05-11 | 14.71 |
9 | 2020-03-16 | 13.35 |
10 | 2020-12-10 | 13.17 |
11 | 2020-04-28 | 12.40 |
12 | 2020-05-18 | 11.35 |
13 | 2020-03-04 | 10.13 |
14 | 2020-07-29 | 9.85 |
15 | 2020-06-04 | 9.83 |
16 | 2020-02-13 | 9.51 |
17 | 2020-11-05 | 9.31 |
18 | 2020-03-03 | 8.53 |
19 | 2020-09-18 | 8.08 |
20 | 2020-02-24 | 7.98 |
21 | 2020-10-02 | 7.88 |
22 | 2020-06-25 | 7.85 |
23 | 2020-04-03 | 7.80 |
24 | 2020-12-16 | 7.71 |
25 | 2020-04-21 | 7.65 |
26 | 2020-06-05 | 7.53 |
27 | 2020-04-08 | 7.50 |
28 | 2020-12-02 | 7.47 |
29 | 2020-08-10 | 7.06 |
30 | 2020-04-01 | 6.65 |
31 | 2020-11-24 | 6.46 |
32 | 2020-05-20 | 5.80 |
33 | 2020-03-09 | 5.78 |
34 | 2020-10-26 | 5.62 |
35 | 2020-02-28 | 5.57 |
36 | 2020-05-04 | 5.37 |
37 | 2020-12-08 | 5.34 |
38 | 2020-07-10 | 5.26 |
39 | 2020-11-11 | 5.18 |
40 | 2020-09-28 | 5.17 |
41 | 2020-03-05 | 5.15 |
42 | 2020-09-15 | 5.14 |
43 | 2020-02-27 | 5.08 |
44 | 2020-12-31 | 4.95 |
45 | 2020-10-23 | 4.93 |
46 | 2020-09-16 | 4.86 |
47 | 2020-06-15 | 4.78 |
48 | 2020-11-02 | 4.42 |
49 | 2020-04-02 | 4.36 |
50 | 2020-04-29 | 4.35 |
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-12-22 | -10.48 |
2 | 2020-12-29 | -6.21 |
3 | 2020-12-11 | -4.26 |
4 | 2020-12-01 | -3.69 |
5 | 2020-12-09 | -2.74 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-23 | -27.82 |
2 | 2020-04-07 | -17.50 |
3 | 2020-02-11 | -15.50 |
4 | 2020-06-11 | -13.62 |
5 | 2020-03-20 | -13.41 |
6 | 2020-03-02 | -13.32 |
7 | 2020-04-23 | -13.30 |
8 | 2020-06-17 | -12.45 |
9 | 2020-03-25 | -11.75 |
10 | 2020-02-12 | -11.08 |
11 | 2020-02-18 | -10.52 |
12 | 2020-12-22 | -10.48 |
13 | 2020-03-30 | -10.24 |
14 | 2020-05-13 | -9.93 |
15 | 2020-04-16 | -9.81 |
16 | 2020-05-29 | -9.44 |
17 | 2020-08-05 | -9.38 |
18 | 2020-09-23 | -9.20 |
19 | 2020-05-05 | -8.67 |
20 | 2020-10-27 | -8.59 |
21 | 2020-06-12 | -8.42 |
22 | 2020-03-12 | -8.38 |
23 | 2020-01-08 | -8.14 |
24 | 2020-03-10 | -7.58 |
25 | 2020-02-14 | -7.37 |
26 | 2020-09-04 | -7.36 |
27 | 2020-02-06 | -7.25 |
28 | 2020-05-06 | -7.24 |
29 | 2020-11-12 | -7.05 |
30 | 2020-04-24 | -7.03 |
31 | 2020-06-22 | -6.83 |
32 | 2020-10-01 | -6.79 |
33 | 2020-10-28 | -6.64 |
34 | 2020-06-26 | -6.58 |
35 | 2020-09-25 | -6.41 |
36 | 2020-02-26 | -6.41 |
37 | 2020-12-29 | -6.21 |
38 | 2020-03-18 | -6.19 |
39 | 2020-08-19 | -6.02 |
40 | 2020-04-15 | -5.88 |
41 | 2020-05-15 | -5.84 |
42 | 2020-07-20 | -5.63 |
43 | 2020-06-18 | -5.56 |
44 | 2020-11-27 | -5.49 |
45 | 2020-02-20 | -5.48 |
46 | 2020-05-07 | -5.48 |
47 | 2020-10-06 | -5.42 |
48 | 2020-11-30 | -5.37 |
49 | 2020-01-21 | -5.36 |
50 | 2020-05-01 | -5.34 |
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:38:09