CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20208.538.538.168.438.433,814,600
Jul. 09, 20208.979.398.508.518.514,920,400
Jul. 08, 20209.129.238.628.798.792,723,300
Jul. 07, 20208.939.528.859.139.133,263,000
Jul. 06, 20208.969.288.859.009.002,721,400
Jul. 02, 20208.608.908.448.778.772,186,500
Jul. 01, 20208.528.628.288.418.413,340,300
Jun. 30, 20208.498.668.328.658.653,297,800
Jun. 29, 20208.478.678.328.578.573,721,800
Jun. 26, 20208.728.818.188.338.334,014,800
Jun. 25, 20208.989.248.678.868.864,016,700
Jun. 24, 20209.109.278.878.968.962,814,000
Jun. 23, 20209.559.739.109.209.203,097,800
Jun. 22, 20209.809.839.209.349.344,276,600
Jun. 19, 202010.3810.439.769.819.818,197,400
Jun. 18, 202010.6010.8110.1810.2710.272,657,400
Jun. 17, 202010.6611.0710.4310.6310.634,129,800
Jun. 16, 202010.7510.9610.3510.7310.732,905,000
Jun. 15, 20209.9710.539.8010.5010.503,663,400
Jun. 12, 202010.7510.779.9110.4810.484,725,400
Jun. 11, 202010.1110.929.9710.3210.324,348,500
Jun. 10, 202011.6311.7910.5910.6610.664,197,200
Jun. 09, 202011.6312.1311.3911.9411.944,401,700
Jun. 08, 202011.0912.0710.7012.0512.057,213,800
Jun. 05, 202010.2110.899.9910.8410.845,719,400
Jun. 04, 20209.9310.069.679.929.923,895,000
Jun. 03, 202010.3610.389.9610.0310.033,323,100
Jun. 02, 20209.8510.479.7410.2110.212,574,600
Jun. 01, 20209.9210.119.689.909.903,487,300
May 29, 20209.9910.469.7110.1910.1911,728,400
May 28, 202010.3510.669.959.979.974,943,300
May 27, 202010.3610.379.8510.2910.294,319,900
May 26, 202010.4810.5910.1510.3210.327,385,900
May 22, 202010.1910.5110.0710.3810.383,721,000
May 21, 202010.2010.6910.1510.2210.223,844,100
May 20, 202010.4810.619.9410.1810.185,580,900
May 19, 202010.4810.7410.2310.2410.243,724,400
May 18, 202010.1210.519.8810.4510.455,699,200
May 15, 20209.5910.249.599.749.743,195,700
May 14, 20209.699.869.209.549.545,138,500
May 13, 202010.2210.229.329.769.764,714,300
May 12, 202010.3010.4810.1110.1610.163,468,400
May 11, 202010.3210.6310.1510.2010.203,052,000
May 08, 202010.2810.7510.1510.7010.703,488,600
May 07, 202010.1610.579.9910.0810.082,593,500
May 06, 202010.6510.989.929.999.993,363,200
May 05, 202010.8511.2710.5210.7610.764,947,600
May 04, 202010.0510.599.9610.4810.483,874,400
May 01, 202010.6010.749.9810.1510.155,464,200
Apr. 30, 202010.6710.8810.3610.6010.608,594,400
Apr. 29, 202010.8510.9510.4110.7510.7514,143,400
Apr. 28, 202012.3412.4810.4910.7010.7017,371,600
Apr. 27, 202011.4013.4511.0412.9012.907,234,100
Apr. 24, 202012.0012.0010.7911.5011.504,267,800
Apr. 23, 202012.0012.2611.2411.5811.584,368,600
Apr. 22, 202013.3113.3411.4912.0712.074,524,600
Apr. 21, 202012.5014.1912.2412.9312.939,563,900
Apr. 20, 202010.2412.9710.2312.8812.888,840,800
Apr. 17, 202010.7110.8410.0310.6310.633,976,900
Apr. 16, 202010.6610.949.9710.5010.504,064,100
Apr. 15, 20209.5810.779.1810.7410.744,536,500
Apr. 14, 20209.499.949.129.879.875,520,200
Apr. 13, 20209.509.649.049.569.565,525,700
Apr. 09, 20209.309.898.679.279.275,557,700
Apr. 08, 20208.409.307.919.299.295,582,900
Apr. 07, 20207.488.747.358.348.346,792,400
Apr. 06, 20207.007.616.447.477.475,968,000
Apr. 03, 20205.797.035.716.936.936,990,200
Apr. 02, 20205.756.365.215.685.685,484,500
Apr. 01, 20205.195.995.035.475.475,157,100
Mar. 31, 20205.725.915.265.325.326,187,800
Mar. 30, 20204.945.434.555.345.346,749,300
Mar. 27, 20204.995.574.705.035.035,957,000
Mar. 26, 20205.866.174.975.055.055,713,800
Mar. 25, 20206.096.625.515.875.874,862,600
Mar. 24, 20205.716.115.016.046.047,036,300
Mar. 23, 20206.846.845.435.485.485,574,300
Mar. 20, 20208.058.056.526.766.766,217,000
Mar. 19, 20207.988.326.607.787.785,839,400
Mar. 18, 20208.309.217.517.957.957,769,400
Mar. 17, 20207.419.307.029.009.009,921,400
Mar. 16, 20205.708.005.587.477.4710,559,200
Mar. 13, 20205.497.225.076.726.7214,896,300
Mar. 12, 20204.645.594.645.245.249,810,700
Mar. 11, 20205.525.864.745.115.119,139,100
Mar. 10, 20205.826.054.505.735.7311,685,500
Mar. 09, 20204.296.204.265.535.5315,984,800
Mar. 06, 20204.875.284.595.145.1410,114,300
Mar. 05, 20204.975.234.965.085.086,062,600
Mar. 04, 20205.175.364.995.105.103,378,200
Mar. 03, 20205.365.435.055.115.114,455,400
Mar. 02, 20205.435.474.985.355.356,328,200
Feb. 28, 20204.975.314.925.315.318,744,800
Feb. 27, 20205.105.304.755.195.197,177,800
Feb. 26, 20205.806.095.305.385.386,409,200
Feb. 25, 20206.336.365.655.765.765,451,400
Feb. 24, 20206.366.656.236.326.325,075,100
Feb. 21, 20206.606.796.446.666.663,967,700
Feb. 20, 20206.416.836.386.666.664,152,800
Feb. 19, 20206.296.516.226.416.414,311,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...