Skip to main content

CNX Resources Corp (NY: CNX )

24.65 +0.49 (+2.03%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 24.10 24.26 23.89 24.16 7,941,463 +0.12(+0.50%)
Jun 20, 2024 23.77 24.16 23.63 24.04 2,422,980 +0.15(+0.63%)
Jun 18, 2024 24.10 24.29 23.77 23.89 2,725,803 -0.17(-0.71%)
Jun 17, 2024 24.50 24.54 23.87 24.06 3,205,585 -0.50(-2.04%)
Jun 14, 2024 25.29 25.30 24.56 24.56 2,507,954 -0.90(-3.53%)
Jun 13, 2024 25.92 25.95 25.30 25.46 2,041,035 -0.58(-2.23%)
Jun 12, 2024 26.39 26.46 25.86 26.04 2,848,503 -0.02(-0.08%)
Jun 11, 2024 26.09 26.26 25.77 26.06 1,353,842 -0.11(-0.42%)
Jun 10, 2024 25.34 26.18 25.31 26.17 2,645,281 +0.79(+3.11%)
Jun 07, 2024 25.39 25.41 25.07 25.38 3,562,719 -0.26(-1.01%)
Jun 06, 2024 25.83 25.95 25.46 25.64 1,210,588 -0.20(-0.77%)
Jun 05, 2024 25.64 25.97 25.46 25.84 1,925,063 +0.29(+1.14%)
Jun 04, 2024 25.88 25.93 25.48 25.55 2,249,443 -0.58(-2.22%)
Jun 03, 2024 26.50 26.57 25.90 26.13 2,276,227 -0.17(-0.65%)
May 31, 2024 25.95 26.35 25.81 26.30 5,011,216 +0.45(+1.74%)
May 30, 2024 25.04 25.88 25.04 25.85 2,889,213 +0.81(+3.23%)
May 29, 2024 25.14 25.23 25.02 25.04 2,066,867 -0.21(-0.83%)
May 28, 2024 25.00 25.38 24.93 25.25 2,505,222 +0.42(+1.69%)
May 24, 2024 24.70 24.84 24.57 24.83 1,751,547 +0.22(+0.89%)
May 23, 2024 24.75 24.95 24.42 24.61 2,703,394 +0.06(+0.24%)
May 22, 2024 24.46 24.75 24.14 24.55 2,124,464 -0.11(-0.45%)
May 21, 2024 24.38 24.83 24.27 24.66 2,554,015 +0.15(+0.61%)
May 20, 2024 24.34 24.68 24.33 24.51 1,647,019 +0.21(+0.86%)
May 17, 2024 24.41 24.41 24.20 24.30 1,759,936 +0.02(+0.08%)
May 16, 2024 24.45 24.59 24.27 24.28 1,615,713 -0.10(-0.41%)
May 15, 2024 24.19 24.57 23.85 24.38 2,893,555 +0.19(+0.79%)
May 14, 2024 23.52 24.21 23.52 24.19 3,389,236 +0.72(+3.07%)
May 13, 2024 23.35 23.53 23.18 23.47 1,691,637 +0.21(+0.90%)
May 10, 2024 23.69 23.72 23.10 23.26 2,046,845 -0.42(-1.77%)
May 09, 2024 23.64 23.78 23.56 23.68 1,400,733 +0.12(+0.51%)
May 08, 2024 23.74 23.98 23.55 23.56 2,512,840 -0.33(-1.38%)
May 07, 2024 24.03 24.36 23.88 23.89 2,217,658 -0.13(-0.54%)
May 06, 2024 23.56 24.14 23.50 24.02 2,468,920 +0.73(+3.13%)
May 03, 2024 23.26 23.53 23.13 23.29 1,896,456 +0.09(+0.39%)
May 02, 2024 23.08 23.48 23.03 23.20 2,619,165 +0.27(+1.18%)
May 01, 2024 23.55 23.63 22.82 22.93 2,720,367 -0.59(-2.51%)
Apr 30, 2024 24.06 24.15 23.47 23.52 3,076,844 -0.63(-2.61%)
Apr 29, 2024 23.87 24.38 23.87 24.15 2,767,970 +0.15(+0.62%)
Apr 26, 2024 23.91 24.02 23.52 24.00 2,522,106 +0.06(+0.25%)
Apr 25, 2024 24.07 24.16 23.05 23.94 4,726,409 -0.27(-1.12%)
Apr 24, 2024 23.97 24.39 23.78 24.21 3,431,419 +0.14(+0.58%)
Apr 23, 2024 24.03 24.23 23.85 24.07 2,215,425 -0.03(-0.12%)
Apr 22, 2024 23.87 24.39 23.77 24.10 2,015,218 +0.10(+0.42%)
Apr 19, 2024 23.66 24.07 23.65 24.00 2,013,327 +0.30(+1.27%)
Apr 18, 2024 23.93 24.07 23.67 23.70 2,073,770 -0.15(-0.63%)
Apr 17, 2024 23.74 24.04 23.54 23.85 1,910,791 +0.02(+0.08%)
Apr 16, 2024 23.67 23.84 23.29 23.83 2,383,261 +0.05(+0.21%)
Apr 15, 2024 24.35 24.57 23.73 23.78 2,850,797 -0.50(-2.06%)
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%)
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.