Skip to main content

CNX Resources Corp (NY: CNX )

34.41 +0.31 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 34.13 34.69 34.03 34.41 2,616,605 +0.31(+0.91%)
Oct 04, 2024 34.20 34.35 33.97 34.10 1,800,645 +0.09(+0.26%)
Oct 03, 2024 33.07 34.03 32.81 34.01 1,983,010 +0.95(+2.87%)
Oct 02, 2024 33.14 33.31 32.63 33.06 2,230,944 +0.40(+1.22%)
Oct 01, 2024 31.96 32.74 31.77 32.66 2,409,203 +0.09(+0.28%)
Sep 30, 2024 31.40 32.75 31.29 32.57 3,633,183 +1.08(+3.43%)
Sep 27, 2024 30.70 31.71 30.64 31.49 3,031,693 +1.26(+4.17%)
Sep 26, 2024 30.07 30.63 29.99 30.23 2,554,729 -0.32(-1.05%)
Sep 25, 2024 31.24 31.36 30.32 30.55 2,394,173 -0.70(-2.24%)
Sep 24, 2024 32.00 32.09 31.25 31.25 2,650,702 -0.56(-1.76%)
Sep 23, 2024 31.88 32.26 31.57 31.81 2,774,117 -0.07(-0.22%)
Sep 20, 2024 30.00 31.89 30.00 31.88 6,498,420 +1.84(+6.13%)
Sep 19, 2024 29.76 30.21 29.41 30.04 2,553,015 +0.63(+2.14%)
Sep 18, 2024 28.50 29.62 28.43 29.41 2,590,925 +0.90(+3.16%)
Sep 17, 2024 28.17 28.56 28.11 28.51 1,533,096 +0.47(+1.68%)
Sep 16, 2024 27.49 28.07 27.29 28.04 2,197,005 +0.70(+2.56%)
Sep 13, 2024 27.27 27.52 27.15 27.34 1,525,151 +0.29(+1.07%)
Sep 12, 2024 27.12 27.41 26.85 27.05 1,563,748 +0.03(+0.11%)
Sep 11, 2024 26.78 27.24 26.58 27.02 1,496,430 +0.25(+0.93%)
Sep 10, 2024 26.81 26.86 26.50 26.77 1,833,327 +0.05(+0.19%)
Sep 09, 2024 26.91 27.05 26.55 26.72 2,586,967 -0.31(-1.15%)
Sep 06, 2024 27.39 27.50 26.91 27.03 3,087,633 -0.36(-1.31%)
Sep 05, 2024 27.39 27.57 27.03 27.39 2,681,521 +0.24(+0.88%)
Sep 04, 2024 27.21 27.48 27.05 27.15 1,590,437 +0.03(+0.11%)
Sep 03, 2024 27.25 27.31 26.60 27.12 2,263,223 -0.55(-1.99%)
Aug 30, 2024 27.88 27.96 27.60 27.67 1,896,849 -0.27(-0.97%)
Aug 29, 2024 27.62 28.23 27.43 27.94 1,539,676 +0.38(+1.38%)
Aug 28, 2024 27.30 27.61 27.30 27.56 1,472,324 +0.09(+0.33%)
Aug 27, 2024 27.46 27.64 27.29 27.47 1,493,681 -0.14(-0.51%)
Aug 26, 2024 27.66 27.96 27.56 27.61 1,547,006 +0.14(+0.51%)
Aug 23, 2024 27.50 27.50 27.19 27.47 1,708,860 +0.47(+1.74%)
Aug 22, 2024 26.81 27.10 26.58 27.00 1,695,736 +0.25(+0.93%)
Aug 21, 2024 27.14 27.16 26.45 26.75 2,064,013 -0.14(-0.52%)
Aug 20, 2024 27.29 27.39 26.67 26.89 2,154,643 -0.53(-1.93%)
Aug 19, 2024 26.87 27.43 26.82 27.42 1,986,684 +0.67(+2.50%)
Aug 16, 2024 26.48 26.86 26.43 26.75 1,296,068 +0.12(+0.45%)
Aug 15, 2024 25.95 26.75 25.88 26.63 2,608,870 +0.28(+1.06%)
Aug 14, 2024 26.44 26.48 26.20 26.35 1,397,406 +0.08(+0.30%)
Aug 13, 2024 26.40 26.49 26.12 26.27 3,030,264 -0.25(-0.94%)
Aug 12, 2024 26.11 26.61 26.11 26.52 2,415,515 +0.54(+2.08%)
Aug 09, 2024 25.87 26.09 25.68 25.98 1,844,074 +0.05(+0.19%)
Aug 08, 2024 24.75 26.01 24.65 25.93 3,185,798 +1.34(+5.45%)
Aug 07, 2024 24.91 25.01 24.55 24.59 1,957,131 +0.17(+0.70%)
Aug 06, 2024 24.23 24.90 23.99 24.42 3,171,065 +0.32(+1.33%)
Aug 05, 2024 24.01 24.38 23.85 24.10 2,857,317 -0.79(-3.17%)
Aug 02, 2024 25.83 25.89 24.64 24.89 4,244,052 -1.34(-5.11%)
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.