Skip to main content

CNX Resources Corp (NY: CNX )

24.56 -0.90 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 17.06 17.37 16.77 17.37 3,687,909 +0.32(+1.88%)
Nov 29, 2022 17.12 17.34 16.89 17.05 2,488,221 +0.04(+0.24%)
Nov 28, 2022 17.65 17.81 17.00 17.01 3,106,735 -1.16(-6.38%)
Nov 25, 2022 18.00 18.48 17.98 18.17 956,794 +0.06(+0.33%)
Nov 23, 2022 18.51 18.71 17.98 18.11 1,702,122 -0.15(-0.82%)
Nov 22, 2022 17.85 18.34 17.72 18.26 2,238,484 +0.65(+3.69%)
Nov 21, 2022 17.68 17.72 17.23 17.61 2,883,541 -0.37(-2.06%)
Nov 18, 2022 17.99 18.14 17.71 17.98 1,667,631 -0.36(-1.96%)
Nov 17, 2022 17.89 18.35 17.73 18.34 1,952,341 +0.24(+1.33%)
Nov 16, 2022 18.21 18.47 17.78 18.10 2,174,143 -0.40(-2.16%)
Nov 15, 2022 18.03 18.61 17.94 18.50 2,052,201 +0.37(+2.04%)
Nov 14, 2022 18.48 18.81 18.08 18.13 2,201,546 -0.35(-1.89%)
Nov 11, 2022 18.30 18.54 18.00 18.48 4,482,789 +0.64(+3.59%)
Nov 10, 2022 17.94 17.98 17.55 17.84 2,282,212 +0.36(+2.06%)
Nov 09, 2022 17.58 17.93 17.25 17.48 3,836,586 -0.55(-3.05%)
Nov 08, 2022 17.84 18.09 17.60 18.03 3,047,484 -0.13(-0.72%)
Nov 07, 2022 18.16 18.45 17.89 18.16 3,778,338 +0.48(+2.71%)
Nov 04, 2022 17.77 17.90 17.18 17.68 3,157,841 +0.30(+1.73%)
Nov 03, 2022 17.02 17.52 16.71 17.38 5,229,353 +0.24(+1.40%)
Nov 02, 2022 17.36 17.84 17.14 3,856,834 +0.11(+0.65%)
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.