Indicators

CNX Resources Corp (NY: CNX )

26.30 +0.45 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.63	17.84	17.04	17.27	5,142,634	-0.28(-1.60%)
Jul 28, 2022	18.95	18.95	16.93	17.55	6,205,185	-1.97(-10.09%)
Jul 27, 2022	19.35	19.66	18.97	19.52	2,077,144	+0.14(+0.72%)
Jul 26, 2022	19.49	19.76	19.17	19.38	3,123,290	+0.22(+1.15%)
Jul 25, 2022	18.49	19.16	18.21	19.16	2,442,295	+0.89(+4.87%)
Jul 22, 2022	18.77	18.87	18.19	18.27	2,081,551	-0.29(-1.56%)
Jul 21, 2022	17.91	18.57	17.82	18.56	2,226,684	+0.16(+0.87%)
Jul 20, 2022	17.70	18.44	17.45	18.40	2,743,615	+0.45(+2.51%)
Jul 19, 2022	17.37	17.97	17.34	17.95	2,101,159	+0.52(+2.98%)
Jul 18, 2022	17.91	18.11	17.36	17.43	3,085,429	-0.15(-0.85%)
Jul 15, 2022	17.36	17.59	16.81	17.58	3,611,049	+0.63(+3.72%)
Jul 14, 2022	16.20	17.02	15.93	16.95	3,691,991	+0.13(+0.77%)
Jul 13, 2022	16.07	17.02	16.07	16.82	2,880,208	+0.65(+4.02%)
Jul 12, 2022	15.80	16.21	15.67	16.17	2,764,024	-0.06(-0.37%)
Jul 11, 2022	16.07	16.50	15.87	16.23	2,504,507	+0.04(+0.25%)
Jul 08, 2022	16.44	16.62	15.96	16.19	2,787,022	-0.06(-0.37%)
Jul 07, 2022	16.32	16.45	15.95	16.25	3,194,751	+0.37(+2.33%)
Jul 06, 2022	15.66	16.15	15.28	15.88	4,781,152	+0.13(+0.83%)
Jul 05, 2022	16.33	16.33	15.48	15.75	4,048,474	-0.92(-5.52%)

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.