Canada markets close in 2 hours 27 minutes

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.63-0.52 (-2.15%)
As of 01:32PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.0624.1523.5523.6323.631,336,093
Apr 29, 202423.8724.3823.8724.1524.152,768,000
Apr 26, 202423.9124.0223.5224.0024.002,522,100
Apr 25, 202424.0724.1623.0523.9423.944,726,400
Apr 24, 202423.9724.4023.7824.2124.213,431,400
Apr 23, 202424.0324.2323.8524.0724.072,215,400
Apr 22, 202423.8724.3923.7824.1024.102,015,600
Apr 19, 202423.6624.0723.6524.0024.002,013,300
Apr 18, 202423.9324.0723.6723.7023.702,073,800
Apr 17, 202423.7424.0423.5423.8523.851,910,800
Apr 16, 202423.6723.8423.2923.8323.832,383,300
Apr 15, 202424.3524.5723.7323.7823.782,850,800
Apr 12, 202424.5824.8224.1624.2824.282,504,000
Apr 11, 202424.6924.7024.1524.4024.401,732,400
Apr 10, 202424.4024.7424.2924.6224.622,855,900
Apr 09, 202424.1524.6324.0124.5424.542,851,600
Apr 08, 202424.1724.2823.9124.1224.122,141,400
Apr 05, 202423.9124.2223.7024.1224.121,673,300
Apr 04, 202424.1624.3423.7423.9123.912,404,600
Apr 03, 202423.9024.2923.8124.1524.153,113,900
Apr 02, 202423.9324.1923.6523.9023.903,310,500
Apr 01, 202423.8624.1823.5623.9723.972,234,100
Mar 28, 202423.7724.0023.6323.7223.722,787,700
Mar 27, 202422.9023.9622.8123.7223.724,847,400
Mar 26, 202423.1823.2122.9222.9422.941,884,400
Mar 25, 202422.8223.1822.8023.0723.073,064,600
Mar 22, 202422.6222.8022.5822.7222.722,254,000
Mar 21, 202422.4122.7222.2522.6022.602,487,300
Mar 20, 202421.4622.4221.2922.4122.414,929,300
Mar 19, 202421.1421.6421.0721.5821.581,968,600
Mar 18, 202421.4421.4421.0821.1621.162,437,200
Mar 15, 202421.5121.7821.2321.3521.355,066,600
Mar 14, 202421.7021.8221.4021.5621.562,053,500
Mar 13, 202421.5821.9821.4721.7021.703,042,400
Mar 12, 202421.3121.5021.0021.3821.385,067,000
Mar 11, 202421.2621.6021.1321.3521.354,145,600
Mar 08, 202421.2821.4921.0821.4121.414,116,600
Mar 07, 202421.1821.3721.0121.0421.042,134,900
Mar 06, 202421.6921.7521.1721.1721.171,765,100
Mar 05, 202421.4821.7121.2121.5321.532,584,800
Mar 04, 202421.3921.6321.3321.4421.444,329,900
Mar 01, 202420.9521.2620.7821.0921.092,378,400
Feb 29, 202420.8921.1220.7620.9520.955,189,000
Feb 28, 202420.6320.9920.4520.8120.813,789,300
Feb 27, 202421.0821.0920.5220.6020.602,395,700
Feb 26, 202420.8321.1020.6920.9020.901,702,100
Feb 23, 202420.5020.7520.3020.7320.732,031,600
Feb 22, 202420.6320.9220.5020.7420.742,555,400
Feb 21, 202419.9721.4619.9721.0421.047,707,700
Feb 20, 202419.8119.8819.5819.6819.681,836,400
Feb 16, 202419.9420.0619.7419.9419.942,657,900
Feb 15, 202419.3520.1719.3319.9819.984,316,200
Feb 14, 202419.5019.5419.0719.2319.233,091,700
Feb 13, 202419.8219.8319.2619.4619.463,108,400
Feb 12, 202419.7420.3319.6920.0020.002,301,300
Feb 09, 202419.9620.0819.5719.7519.753,916,400
Feb 08, 202420.1020.3520.1020.2020.201,753,000
Feb 07, 202420.1020.2419.9220.1520.151,942,700
Feb 06, 202419.7820.2319.6520.0320.031,653,300
Feb 05, 202419.8419.9119.6119.7719.772,903,200
Feb 02, 202420.1320.1619.8419.8919.892,157,000
Feb 01, 202420.3120.4520.0820.2320.232,340,900
Jan 31, 202420.8320.8520.2020.2020.202,775,800
Jan 30, 202420.3620.9120.2520.8620.862,241,100
Jan 29, 202420.5120.5320.2520.4920.492,865,900
Jan 26, 202420.5320.5919.9620.5620.564,491,400
Jan 25, 202420.3021.1219.8020.4220.428,841,400
Jan 24, 202419.9720.1919.9220.0820.084,576,800
Jan 23, 202419.8720.0219.7619.8119.813,078,200
Jan 22, 202419.7820.0319.6119.8919.892,656,800
Jan 19, 202419.4719.8319.3619.8119.814,817,700
Jan 18, 202419.6019.6019.1619.4319.433,096,400
Jan 17, 202419.4019.5819.2119.4319.433,443,900
Jan 16, 202419.9219.9719.4619.5019.502,089,100
Jan 12, 202420.1320.2319.8820.1220.121,666,300
Jan 11, 202419.9420.0819.6619.8319.833,031,400
Jan 10, 202420.2920.2919.7419.9419.942,024,400
Jan 09, 202420.6620.6620.0820.3320.332,794,800
Jan 08, 202420.4120.6420.1020.5920.593,059,800
Jan 05, 202420.6420.7620.3920.6620.661,784,500
Jan 04, 202420.7620.7820.3020.3720.372,618,500
Jan 03, 202420.4020.8820.3020.6420.642,725,000
Jan 02, 202420.2320.6020.1720.3520.352,020,900
Dec 29, 202320.2420.3220.0020.0020.002,028,400
Dec 28, 202320.3220.5320.2020.2620.261,744,100
Dec 27, 202320.6720.6820.2720.3520.351,718,700
Dec 26, 202320.5420.7920.4220.5520.551,516,400
Dec 22, 202320.5920.6520.3920.4820.481,700,900
Dec 21, 202320.0420.4720.0220.4620.462,698,700
Dec 20, 202320.1820.3819.9519.9719.972,942,800
Dec 19, 202319.7020.2119.5820.1420.142,203,800
Dec 18, 202320.3920.3919.6619.7919.793,733,000
Dec 15, 202320.2320.2619.9120.0020.004,363,000
Dec 14, 202320.1620.3319.9720.2120.213,074,300
Dec 13, 202319.5420.0119.4919.9619.966,249,800
Dec 12, 202319.4619.7719.3419.4319.432,189,400
Dec 11, 202319.8120.0419.7019.8319.832,175,500
Dec 08, 202320.0120.1519.7620.0520.052,139,200
Dec 07, 202319.7619.9619.6819.8619.862,878,900
Dec 06, 202320.1620.3819.7519.7519.752,997,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...