Skip to main content

CNX Resources Corp (NY: CNX )

26.00 -0.38 (-1.44%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 26.42 26.42 26.08 26.38 2,520,561 +0.07(+0.27%)
Jul 15, 2024 26.41 26.60 26.27 26.31 3,943,919 +0.40(+1.54%)
Jul 12, 2024 26.24 26.38 25.90 25.91 2,322,897 -0.09(-0.35%)
Jul 11, 2024 25.79 26.01 25.48 26.00 3,190,636 +0.44(+1.72%)
Jul 10, 2024 25.54 25.66 25.38 25.56 2,018,551 +0.10(+0.39%)
Jul 09, 2024 24.99 25.74 24.95 25.46 2,628,883 +0.30(+1.19%)
Jul 08, 2024 24.68 25.28 24.61 25.16 2,707,157 +0.63(+2.57%)
Jul 05, 2024 24.76 24.80 24.35 24.53 1,578,085 -0.28(-1.13%)
Jul 03, 2024 24.69 25.05 24.57 24.81 972,981 +0.21(+0.85%)
Jul 02, 2024 24.24 24.68 24.16 24.60 2,655,931 +0.59(+2.46%)
Jul 01, 2024 24.41 24.49 23.94 24.01 1,796,589 -0.29(-1.19%)
Jun 28, 2024 24.51 24.59 24.04 24.30 2,787,543 +0.07(+0.29%)
Jun 27, 2024 24.29 24.48 24.12 24.23 1,904,365 +0.20(+0.83%)
Jun 26, 2024 24.25 24.28 23.71 24.03 3,609,346 -0.26(-1.07%)
Jun 25, 2024 24.55 24.55 24.18 24.29 1,394,316 -0.34(-1.38%)
Jun 24, 2024 24.26 24.77 24.22 24.63 2,417,579 +0.47(+1.95%)
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%)
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.