Skip to main content

CNX Resources Corporation Common Stock (NY:CNX)

32.17 -1.51 (-4.48%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 33.44 34.29 33.25 33.68 2,338,471 -0.11(-0.33%)
Jun 27, 2025 33.52 33.92 33.36 33.79 1,783,185 +0.23(+0.69%)
Jun 26, 2025 33.24 33.64 32.76 33.56 1,842,881 +0.25(+0.75%)
Jun 25, 2025 34.87 34.87 33.27 33.31 2,051,601 -1.54(-4.42%)
Jun 24, 2025 33.76 35.05 33.45 34.85 1,786,451 +0.66(+1.93%)
Jun 23, 2025 34.70 34.85 33.92 34.19 1,773,125 -0.20(-0.58%)
Jun 20, 2025 34.40 34.64 34.09 34.39 3,425,579 +0.02(+0.06%)
Jun 18, 2025 33.64 34.46 33.55 34.37 2,042,627 +0.78(+2.32%)
Jun 17, 2025 33.31 33.66 32.89 33.59 1,643,977 +0.46(+1.39%)
Jun 16, 2025 32.61 33.32 32.48 33.13 1,746,716 +0.47(+1.44%)
Jun 13, 2025 32.44 32.67 31.25 32.66 1,911,995 +0.58(+1.81%)
Jun 12, 2025 31.97 32.16 31.53 32.08 1,832,164 +0.04(+0.12%)
Jun 11, 2025 32.57 32.67 32.00 32.04 1,939,074 -0.25(-0.77%)
Jun 10, 2025 32.18 32.60 32.02 32.29 2,242,576 +0.30(+0.94%)
Jun 09, 2025 31.12 32.29 31.07 31.99 1,995,387 +0.51(+1.62%)
Jun 06, 2025 31.48 31.69 31.27 31.48 1,185,045 +0.32(+1.03%)
Jun 05, 2025 31.23 31.48 30.78 31.16 1,303,743 -0.04(-0.13%)
Jun 04, 2025 31.80 31.96 31.18 31.20 1,866,914 -0.70(-2.19%)
Jun 03, 2025 32.29 32.66 31.86 31.90 1,951,187 -0.38(-1.18%)
Jun 02, 2025 33.12 33.12 31.85 32.28 2,284,509 +0.00(+0.00%)
May 30, 2025 31.25 33.81 30.95 32.28 6,428,369 +0.96(+3.07%)
May 29, 2025 31.51 31.69 31.25 31.32 1,050,148 -0.15(-0.48%)
May 28, 2025 32.19 32.21 31.34 31.47 1,918,118 -0.65(-2.02%)
May 27, 2025 31.82 32.52 31.54 32.12 1,756,876 +0.48(+1.52%)
May 23, 2025 31.30 31.86 31.23 31.64 1,297,529 +0.43(+1.38%)
May 22, 2025 31.97 32.07 31.20 31.21 1,491,538 -0.81(-2.53%)
May 21, 2025 32.12 32.56 31.81 32.02 1,624,856 -0.26(-0.81%)
May 20, 2025 32.66 32.89 32.23 32.28 1,665,907 -0.18(-0.55%)
May 19, 2025 32.89 32.99 32.30 32.46 1,917,637 -0.59(-1.79%)
May 16, 2025 32.92 33.21 32.67 33.05 1,514,988 +0.14(+0.43%)
May 15, 2025 32.37 33.21 32.23 32.91 1,448,637 +0.39(+1.20%)
May 14, 2025 32.41 32.56 32.04 32.52 1,695,892 -0.12(-0.37%)
May 13, 2025 31.58 32.76 31.45 32.64 3,152,159 +1.69(+5.46%)
May 12, 2025 31.59 31.84 30.48 30.95 2,196,839 -0.38(-1.21%)
May 09, 2025 31.29 31.49 31.06 31.33 1,359,826 +0.38(+1.23%)
May 08, 2025 31.82 31.90 30.71 30.95 2,088,796 -0.58(-1.84%)
May 07, 2025 31.70 32.05 31.31 31.53 1,590,604 +0.09(+0.29%)
May 06, 2025 31.01 31.46 30.64 31.44 2,253,203 +0.54(+1.75%)
May 05, 2025 30.07 31.01 29.98 30.90 2,550,949 +0.59(+1.95%)
May 02, 2025 29.85 30.37 29.62 30.31 2,123,394 +0.73(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.