Skip to main content

CNX Resources Corp (NY: CNX )

20.57 -0.32 (-1.56%)
Streaming Delayed Price Updated: 3:09 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 20.31 20.45 20.08 20.23 2,340,906 +0.03(+0.15%)
Jan 31, 2024 20.83 20.85 20.20 20.20 2,775,765 -0.66(-3.16%)
Jan 30, 2024 20.36 20.91 20.25 20.86 2,240,602 +0.37(+1.81%)
Jan 29, 2024 20.51 20.53 20.25 20.49 2,865,917 -0.07(-0.34%)
Jan 26, 2024 20.53 20.59 19.96 20.56 4,491,444 +0.14(+0.69%)
Jan 25, 2024 20.30 21.12 19.80 20.42 8,841,426 +0.34(+1.69%)
Jan 24, 2024 19.97 20.19 19.92 20.08 4,576,534 +0.27(+1.36%)
Jan 23, 2024 19.87 20.02 19.76 19.81 3,078,162 -0.08(-0.40%)
Jan 22, 2024 19.78 20.03 19.61 19.89 2,656,180 +0.08(+0.40%)
Jan 19, 2024 19.47 19.83 19.36 19.81 4,817,988 +0.38(+1.96%)
Jan 18, 2024 19.60 19.60 19.16 19.43 3,096,419 +0.00(+0.00%)
Jan 17, 2024 19.40 19.57 19.21 19.43 3,443,870 -0.07(-0.36%)
Jan 16, 2024 19.92 19.94 19.46 19.50 2,089,109 -0.62(-3.08%)
Jan 12, 2024 20.13 20.23 19.88 20.12 1,666,325 +0.29(+1.46%)
Jan 11, 2024 19.94 20.07 19.66 19.83 3,031,378 -0.11(-0.55%)
Jan 10, 2024 20.29 20.29 19.74 19.94 2,024,357 -0.39(-1.92%)
Jan 09, 2024 20.66 20.66 20.08 20.33 2,794,772 -0.26(-1.26%)
Jan 08, 2024 20.41 20.64 20.10 20.59 3,059,785 -0.07(-0.34%)
Jan 05, 2024 20.64 20.76 20.39 20.66 1,784,482 +0.29(+1.42%)
Jan 04, 2024 20.76 20.78 20.30 20.37 2,618,494 -0.27(-1.31%)
Jan 03, 2024 20.40 20.88 20.30 20.64 2,725,003 +0.29(+1.43%)
Jan 02, 2024 20.23 20.60 20.17 20.35 2,020,939 +0.35(+1.75%)
Dec 29, 2023 20.24 20.32 20.00 20.00 2,028,386 -0.26(-1.28%)
Dec 28, 2023 20.32 20.52 20.20 20.26 1,744,119 -0.09(-0.44%)
Dec 27, 2023 20.67 20.68 20.27 20.35 1,718,737 -0.20(-0.97%)
Dec 26, 2023 20.54 20.79 20.41 20.55 1,516,444 +0.07(+0.34%)
Dec 22, 2023 20.59 20.65 20.39 20.48 1,700,916 +0.02(+0.10%)
Dec 21, 2023 20.04 20.47 20.02 20.46 2,698,715 +0.49(+2.45%)
Dec 20, 2023 20.18 20.38 19.95 19.97 2,942,812 -0.17(-0.84%)
Dec 19, 2023 19.70 20.21 19.58 20.14 2,203,834 +0.35(+1.77%)
Dec 18, 2023 20.39 20.39 19.66 19.79 3,732,989 -0.21(-1.05%)
Dec 15, 2023 20.23 20.25 19.91 20.00 4,363,011 -0.21(-1.04%)
Dec 14, 2023 20.16 20.33 19.97 20.21 3,074,328 +0.25(+1.25%)
Dec 13, 2023 19.54 20.00 19.48 19.96 6,249,767 +0.53(+2.73%)
Dec 12, 2023 19.46 19.77 19.34 19.43 2,189,432 -0.40(-2.02%)
Dec 11, 2023 19.81 20.04 19.70 19.83 2,175,490 -0.22(-1.10%)
Dec 08, 2023 20.01 20.14 19.75 20.05 2,139,238 +0.19(+0.96%)
Dec 07, 2023 19.76 19.96 19.68 19.86 2,878,933 +0.11(+0.56%)
Dec 06, 2023 20.16 20.38 19.75 19.75 2,997,084 -0.59(-2.90%)
Dec 05, 2023 20.99 21.06 20.25 20.34 2,341,709 -0.56(-2.68%)
Dec 04, 2023 21.20 21.32 20.81 20.90 3,892,790 -0.17(-0.81%)
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.