Skip to main content

CNX Resources Corp (NY: CNX )

24.43 +0.15 (+0.64%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 24.58 24.82 24.16 24.28 2,503,951 -0.12(-0.49%)
Apr 11, 2024 24.69 24.70 24.14 24.40 1,732,514 -0.22(-0.89%)
Apr 10, 2024 24.40 24.74 24.29 24.62 2,855,913 +0.08(+0.33%)
Apr 09, 2024 24.15 24.63 24.01 24.54 2,851,564 +0.42(+1.74%)
Apr 08, 2024 24.17 24.28 23.91 24.12 2,141,436 +0.00(+0.00%)
Apr 05, 2024 23.91 24.21 23.70 24.12 1,673,334 +0.21(+0.88%)
Apr 04, 2024 24.16 24.34 23.74 23.91 2,404,614 -0.24(-0.99%)
Apr 03, 2024 23.90 24.29 23.81 24.15 3,113,861 +0.25(+1.05%)
Apr 02, 2024 23.93 24.19 23.65 23.90 3,526,714 -0.07(-0.29%)
Apr 01, 2024 23.86 24.18 23.56 23.97 2,234,075 +0.25(+1.05%)
Mar 28, 2024 23.77 23.76 23.62 23.72 2,787,738 +0.00(+0.00%)
Mar 27, 2024 22.90 23.96 22.81 23.72 4,847,479 +0.78(+3.40%)
Mar 26, 2024 23.18 23.21 22.92 22.94 1,884,418 -0.13(-0.56%)
Mar 25, 2024 22.82 23.18 22.80 23.07 3,064,611 +0.35(+1.54%)
Mar 22, 2024 22.62 22.80 22.58 22.72 2,254,008 +0.12(+0.53%)
Mar 21, 2024 22.41 22.72 22.25 22.60 2,487,741 +0.19(+0.85%)
Mar 20, 2024 21.46 22.42 21.29 22.41 4,929,267 +0.83(+3.85%)
Mar 19, 2024 21.14 21.64 21.07 21.58 1,968,608 +0.42(+1.98%)
Mar 18, 2024 21.44 21.44 21.07 21.16 2,437,245 -0.19(-0.89%)
Mar 15, 2024 21.51 21.78 21.23 21.35 5,066,602 -0.21(-0.97%)
Mar 14, 2024 21.70 21.82 21.40 21.56 2,053,523 -0.14(-0.65%)
Mar 13, 2024 21.58 21.98 21.47 21.70 3,042,357 +0.32(+1.50%)
Mar 12, 2024 21.31 21.50 21.00 21.38 5,067,032 +0.03(+0.14%)
Mar 11, 2024 21.26 21.59 21.13 21.35 4,145,654 -0.06(-0.28%)
Mar 08, 2024 21.28 21.48 21.08 21.41 4,116,580 +0.37(+1.76%)
Mar 07, 2024 21.18 21.36 21.00 21.04 2,134,868 -0.13(-0.61%)
Mar 06, 2024 21.69 21.75 21.16 21.17 1,765,127 -0.36(-1.67%)
Mar 05, 2024 21.48 21.71 21.20 21.53 2,584,842 +0.09(+0.42%)
Mar 04, 2024 21.39 21.62 21.33 21.44 4,329,837 +0.35(+1.66%)
Mar 01, 2024 20.95 21.25 20.78 21.09 2,378,424 +0.14(+0.67%)
Feb 29, 2024 20.89 21.11 20.76 20.95 5,189,004 +0.14(+0.67%)
Feb 28, 2024 20.63 20.99 20.45 20.81 3,789,277 +0.21(+1.02%)
Feb 27, 2024 21.08 21.09 20.52 20.60 2,395,733 -0.30(-1.44%)
Feb 26, 2024 20.83 21.10 20.69 20.90 1,702,133 +0.17(+0.82%)
Feb 23, 2024 20.50 20.75 20.30 20.73 2,031,571 -0.01(-0.05%)
Feb 22, 2024 20.63 20.91 20.50 20.74 2,555,368 -0.30(-1.43%)
Feb 21, 2024 19.97 21.45 19.97 21.04 7,707,729 +1.36(+6.91%)
Feb 20, 2024 19.81 19.88 19.58 19.68 1,836,358 -0.26(-1.30%)
Feb 16, 2024 19.94 20.06 19.74 19.94 2,657,950 -0.04(-0.20%)
Feb 15, 2024 19.35 20.16 19.33 19.98 4,316,187 +0.75(+3.90%)
Feb 14, 2024 19.50 19.54 19.07 19.23 3,091,730 -0.23(-1.18%)
Feb 13, 2024 19.82 19.83 19.26 19.46 3,108,350 -0.54(-2.70%)
Feb 12, 2024 19.74 20.33 19.69 20.00 2,301,337 +0.25(+1.27%)
Feb 09, 2024 19.96 20.08 19.57 19.75 3,916,390 -0.45(-2.23%)
Feb 08, 2024 20.10 20.35 20.10 20.20 1,753,047 +0.05(+0.25%)
Feb 07, 2024 20.10 20.24 19.92 20.15 1,942,699 +0.12(+0.60%)
Feb 06, 2024 19.78 20.23 19.65 20.03 1,653,294 +0.26(+1.32%)
Feb 05, 2024 19.84 19.91 19.61 19.77 2,903,158 -0.12(-0.60%)
Feb 02, 2024 20.13 20.16 19.84 19.89 2,157,024 -0.34(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.