Indicators

CNX Resources Corp (NY: CNX )

25.38 -0.26 (-1.01%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.01	20.40	19.87	20.40	8,489,711	+0.47(+2.36%)
Jul 28, 2023	19.05	20.29	18.95	19.93	8,345,303	+1.16(+6.18%)
Jul 27, 2023	19.29	19.75	18.42	18.77	4,214,137	+0.24(+1.30%)
Jul 26, 2023	18.17	18.86	18.17	18.53	2,457,467	+0.20(+1.09%)
Jul 25, 2023	18.40	18.67	18.27	18.33	3,790,724	-0.10(-0.54%)
Jul 24, 2023	18.48	18.80	18.39	18.43	3,165,885	-0.03(-0.16%)
Jul 21, 2023	18.48	18.60	18.36	18.46	1,937,139	+0.07(+0.38%)
Jul 20, 2023	18.52	18.54	18.30	18.39	1,853,186	+0.06(+0.33%)
Jul 19, 2023	18.20	18.52	18.15	18.33	2,924,868	+0.19(+1.05%)
Jul 18, 2023	17.86	18.47	17.83	18.14	2,653,717	+0.31(+1.74%)
Jul 17, 2023	17.48	17.95	17.45	17.83	2,005,266	+0.28(+1.60%)
Jul 14, 2023	17.93	17.93	17.55	17.55	2,342,280	-0.34(-1.90%)
Jul 13, 2023	17.95	18.32	17.89	17.89	3,432,272	-0.09(-0.50%)
Jul 12, 2023	18.13	18.14	17.95	17.98	1,750,685	-0.02(-0.11%)
Jul 11, 2023	17.86	18.08	17.68	18.00	2,203,723	+0.12(+0.67%)
Jul 10, 2023	17.64	17.90	17.61	17.88	1,326,170	+0.24(+1.36%)
Jul 07, 2023	17.49	17.95	17.49	17.64	1,865,609	+0.12(+0.68%)
Jul 06, 2023	17.63	17.82	17.27	17.52	1,857,099	-0.25(-1.41%)
Jul 05, 2023	17.83	17.87	17.69	17.77	1,656,134	-0.04(-0.22%)

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.