Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CEIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 83.43 | -0.60 | -0.71% | 84.43 | 84.6499 | 82.31 | 301,515 |
| Apr 23 2024 | 84.03 | -0.19 | -0.23% | 83.14 | 84.17 | 81.95 | 258,747 |
| Apr 22 2024 | 84.22 | 0.14 | 0.17% | 83.67 | 85.19 | 82.73 | 256,951 |
| Apr 19 2024 | 84.08 | 0.08 | 0.10% | 83.45 | 84.84 | 83.45 | 291,342 |
| Apr 18 2024 | 84.00 | -1.52 | -1.78% | 85.60 | 86.37 | 83.20 | 292,634 |
| Apr 17 2024 | 85.52 | -2.88 | -3.26% | 89.40 | 89.50 | 85.48 | 478,821 |
| Apr 16 2024 | 88.40 | 3.44 | 4.05% | 84.84 | 88.595 | 83.40 | 523,131 |
| Apr 15 2024 | 84.96 | 1.35 | 1.61% | 84.00 | 85.7731 | 83.09 | 418,883 |
| Apr 12 2024 | 83.61 | 0.24 | 0.29% | 84.09 | 84.09 | 82.0788 | 321,013 |
| Apr 11 2024 | 83.37 | -0.68 | -0.81% | 84.00 | 85.27 | 81.97 | 503,502 |
| Apr 10 2024 | 84.05 | 1.39 | 1.68% | 80.99 | 84.14 | 80.9053 | 332,597 |
| Apr 09 2024 | 82.66 | -0.36 | -0.43% | 83.79 | 84.125 | 81.185 | 268,001 |
| Apr 08 2024 | 83.02 | 1.24 | 1.52% | 82.45 | 84.08 | 81.564 | 380,015 |
| Apr 05 2024 | 81.78 | 0.95 | 1.18% | 81.40 | 83.30 | 80.94 | 367,834 |
| Apr 04 2024 | 80.83 | -3.96 | -4.67% | 84.58 | 84.79 | 80.70 | 595,040 |
| Apr 03 2024 | 84.79 | 1.96 | 2.37% | 83.00 | 86.40 | 82.80 | 520,630 |
| Apr 02 2024 | 82.83 | 0.31 | 0.38% | 83.41 | 83.6326 | 81.63 | 543,501 |
| Apr 01 2024 | 82.52 | -1.24 | -1.48% | 83.90 | 84.79 | 81.895 | 396,528 |
| Mar 28 2024 | 83.76 | 0.79 | 0.95% | 83.40 | 84.49 | 81.99 | 561,660 |
| Mar 27 2024 | 82.97 | 2.47 | 3.07% | 80.50 | 84.93 | 80.30 | 850,579 |
| Mar 26 2024 | 80.50 | -5.85 | -6.77% | 79.81 | 81.6399 | 77.80 | 2,325,878 |
| Mar 25 2024 | 86.35 | 1.18 | 1.39% | 85.77 | 88.22 | 85.77 | 500,512 |
| Mar 22 2024 | 85.17 | -0.36 | -0.42% | 85.40 | 87.545 | 85.04 | 496,837 |
| Mar 21 2024 | 85.53 | 1.65 | 1.97% | 84.00 | 85.54 | 83.22 | 428,894 |
| Mar 20 2024 | 83.88 | 0.90 | 1.08% | 82.00 | 84.72 | 81.92 | 438,517 |
| Mar 19 2024 | 82.98 | 1.43 | 1.75% | 81.00 | 83.22 | 80.60 | 298,427 |
| Mar 18 2024 | 81.55 | 0.55 | 0.68% | 81.10 | 83.425 | 80.825 | 475,081 |
| Mar 15 2024 | 81.00 | -0.37 | -0.45% | 81.37 | 83.91 | 80.03 | 2,236,673 |
| Mar 14 2024 | 81.37 | 0.55 | 0.68% | 80.88 | 81.99 | 79.00 | 573,706 |
| Mar 13 2024 | 80.82 | -0.56 | -0.69% | 81.12 | 82.3199 | 80.36 | 580,380 |
| Mar 12 2024 | 81.38 | -3.88 | -4.55% | 86.00 | 86.00 | 80.95 | 608,639 |
| Mar 11 2024 | 85.26 | -6.81 | -7.40% | 90.01 | 90.01 | 85.00 | 675,670 |
| Mar 08 2024 | 92.07 | -2.56 | -2.71% | 94.82 | 95.46 | 90.49 | 538,225 |
| Mar 07 2024 | 94.63 | 1.82 | 1.96% | 93.02 | 97.20 | 93.02 | 563,895 |
| Mar 06 2024 | 92.81 | 2.27 | 2.51% | 91.76 | 93.14 | 90.6963 | 540,762 |
| Mar 05 2024 | 90.54 | 0.28 | 0.31% | 89.53 | 92.18 | 88.93 | 644,384 |
| Mar 04 2024 | 90.26 | 1.35 | 1.52% | 90.57 | 92.20 | 89.6148 | 718,887 |
| Mar 01 2024 | 88.91 | 3.09 | 3.60% | 86.60 | 90.31 | 86.60 | 711,168 |
| Feb 29 2024 | 85.82 | 3.48 | 4.23% | 82.98 | 86.61 | 82.29 | 728,031 |
| Feb 28 2024 | 82.34 | -0.58 | -0.70% | 82.27 | 84.26 | 82.18 | 616,913 |
| Feb 27 2024 | 82.92 | 0.36 | 0.44% | 82.96 | 84.71 | 82.10 | 405,098 |
| Feb 26 2024 | 82.56 | 1.94 | 2.41% | 80.74 | 82.85 | 80.74 | 479,801 |
| Feb 23 2024 | 80.62 | -0.41 | -0.51% | 80.62 | 81.33 | 79.05 | 444,586 |
| Feb 22 2024 | 81.03 | 1.60 | 2.01% | 79.52 | 81.09 | 77.37 | 577,833 |
| Feb 21 2024 | 79.43 | 3.14 | 4.12% | 77.00 | 81.07 | 76.835 | 708,569 |
| Feb 20 2024 | 76.29 | -2.67 | -3.38% | 78.47 | 78.8028 | 75.43 | 521,070 |
| Feb 16 2024 | 78.96 | -1.47 | -1.83% | 80.02 | 80.49 | 78.09 | 500,569 |
| Feb 15 2024 | 80.43 | 0.00 | 0.00% | 79.75 | 81.125 | 78.09 | 604,983 |
| Feb 14 2024 | 80.43 | -1.64 | -2.00% | 82.50 | 82.68 | 78.43 | 960,732 |
| Feb 13 2024 | 82.07 | -1.85 | -2.20% | 82.75 | 84.75 | 81.2201 | 538,520 |
| Feb 12 2024 | 83.92 | 0.70 | 0.84% | 83.15 | 85.615 | 82.34 | 563,887 |
| Feb 09 2024 | 83.22 | -2.56 | -2.98% | 85.79 | 85.79 | 82.16 | 527,070 |
| Feb 08 2024 | 85.78 | 2.20 | 2.63% | 82.52 | 86.27 | 80.40 | 715,905 |
| Feb 07 2024 | 83.58 | -3.13 | -3.61% | 87.05 | 87.05 | 83.35 | 829,818 |
| Feb 06 2024 | 86.71 | -4.87 | -5.32% | 94.42 | 94.42 | 85.18 | 1,377,265 |
| Feb 05 2024 | 91.58 | -2.83 | -3.00% | 93.81 | 93.81 | 90.2533 | 892,930 |
| Feb 02 2024 | 94.41 | -1.16 | -1.21% | 94.97 | 95.6691 | 93.715 | 440,286 |
| Feb 01 2024 | 95.57 | 0.97 | 1.03% | 95.35 | 96.24 | 93.04 | 404,498 |
| Jan 31 2024 | 94.60 | -0.83 | -0.87% | 95.38 | 97.49 | 93.94 | 526,734 |
| Jan 30 2024 | 95.43 | 1.75 | 1.87% | 92.40 | 95.57 | 91.92 | 875,412 |
| Jan 29 2024 | 93.68 | -1.22 | -1.29% | 95.00 | 95.37 | 93.32 | 344,376 |
| Jan 26 2024 | 94.90 | 0.57 | 0.60% | 94.27 | 95.11 | 92.80 | 482,712 |
