Canada markets closed

CNX Resources Corporation (CNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.05-0.56 (-3.83%)
At close: 4:00PM EDT

14.05 0.00 (0.00%)
After hours: 5:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202114.5114.5513.8614.0514.052,557,081
May 17, 202113.8614.6713.7814.6114.613,859,800
May 14, 202113.2313.8913.2013.8013.802,323,300
May 13, 202113.1413.4612.8713.0313.032,333,200
May 12, 202113.8214.1113.3213.3513.352,017,900
May 11, 202113.5113.9813.4213.6413.642,045,700
May 10, 202113.9714.1413.7513.7613.761,858,200
May 07, 202113.5513.7613.3413.7513.752,610,000
May 06, 202113.7913.7913.2313.6913.692,208,200
May 05, 202113.8813.8813.5513.7613.761,954,900
May 04, 202114.1014.1713.5613.7313.732,497,400
May 03, 202113.6914.1013.5314.0214.022,287,700
Apr. 30, 202113.6013.8213.4013.4213.422,812,000
Apr. 29, 202114.5214.5913.5813.8813.882,395,400
Apr. 28, 202114.1414.5314.0514.4014.402,293,800
Apr. 27, 202113.7414.1313.7414.0914.092,648,900
Apr. 26, 202113.4913.9013.3913.6213.622,699,700
Apr. 23, 202113.4513.6313.3613.5713.572,542,200
Apr. 22, 202113.4613.6913.1313.4713.471,885,400
Apr. 21, 202113.3513.6413.2413.3913.391,839,900
Apr. 20, 202113.7913.7913.2213.5013.502,353,000
Apr. 19, 202113.6813.9313.5713.8013.801,816,400
Apr. 16, 202114.1314.1313.7013.7213.721,580,100
Apr. 15, 202113.8014.0713.5814.0314.032,366,600
Apr. 14, 202113.7114.3813.7113.9113.912,997,600
Apr. 13, 202113.4013.6813.3313.5413.542,947,300
Apr. 12, 202114.0114.1413.3613.4013.402,546,900
Apr. 09, 202114.0014.2513.7213.8213.822,545,800
Apr. 08, 202114.6314.6313.7914.0614.062,459,300
Apr. 07, 202114.9015.0614.6414.8014.802,320,700
Apr. 06, 202114.7515.2414.6514.9214.922,269,400
Apr. 05, 202115.1515.1814.5214.5814.583,018,100
Apr. 01, 202114.7215.3514.6015.3415.342,377,900
Mar. 31, 202114.5714.8614.3814.7014.702,603,000
Mar. 30, 202115.0215.1314.3614.6714.673,285,800
Mar. 29, 202115.4715.8915.2215.3615.362,701,400
Mar. 26, 202115.0015.8514.7415.6215.627,292,200
Mar. 25, 202113.6014.6613.4014.6414.643,729,700
Mar. 24, 202114.0614.2213.7913.8213.822,506,300
Mar. 23, 202114.2314.3413.6813.7913.793,835,200
Mar. 22, 202114.7314.8314.2314.6014.603,148,100
Mar. 19, 202114.1715.1813.8815.0015.0010,856,700
Mar. 18, 202114.7314.9014.0914.1314.134,133,100
Mar. 17, 202115.1715.4614.8014.9514.954,797,900
Mar. 16, 202114.4115.0214.2414.9114.913,151,600
Mar. 15, 202114.7915.0614.4114.6114.612,753,000
Mar. 12, 202115.1115.2714.7114.8914.893,588,800
Mar. 11, 202114.6215.0714.3615.0415.044,322,700
Mar. 10, 202113.6215.1013.6114.8614.865,720,100
Mar. 09, 202113.8013.9413.3413.5813.582,909,900
Mar. 08, 202113.9914.0713.6613.8713.873,070,500
Mar. 05, 202114.0514.1913.3313.9413.943,825,800
Mar. 04, 202113.7514.3513.4213.9013.903,851,500
Mar. 03, 202113.5514.2113.5513.7813.784,632,400
Mar. 02, 202113.1913.9013.1613.3513.352,627,200
Mar. 01, 202112.8513.2012.6013.1713.172,475,100
Feb. 26, 202112.9613.1412.5512.6112.613,313,700
Feb. 25, 202113.6613.8112.9113.1413.142,793,900
Feb. 24, 202113.2313.9113.0913.5813.584,144,300
Feb. 23, 202113.1713.1812.4313.1313.133,324,900
Feb. 22, 202113.7813.8613.0313.1013.103,576,800
Feb. 19, 202113.9714.2013.4113.7313.733,077,300
Feb. 18, 202113.8914.2013.7913.9713.976,135,100
Feb. 17, 202113.8314.1913.5714.0314.032,769,200
Feb. 16, 202113.7914.1213.3513.7813.784,901,300
Feb. 12, 202112.3813.4012.3013.3213.323,493,700
Feb. 11, 202113.1713.3912.2312.5112.513,606,100
Feb. 10, 202112.6413.1812.5213.0413.043,148,300
Feb. 09, 202113.0413.1612.5412.5612.561,777,100
Feb. 08, 202112.9413.0812.7113.0213.022,522,300
Feb. 05, 202113.3213.3212.6312.7612.763,437,800
Feb. 04, 202113.5013.5913.1213.1713.172,681,200
Feb. 03, 202113.0413.7312.9013.4313.433,573,200
Feb. 02, 202113.1413.4112.7413.0113.014,195,600
Feb. 01, 202113.1813.4612.7712.8012.807,824,200
Jan. 29, 202112.7513.6012.5812.6712.674,110,800
Jan. 28, 202112.7213.3112.2212.6412.645,328,600
Jan. 27, 202112.2212.9412.0012.4312.436,248,700
Jan. 26, 202113.0813.3212.3212.4112.414,069,700
Jan. 25, 202112.5613.1512.3113.0613.064,526,100
Jan. 22, 202112.0012.7111.8612.6912.693,054,900
Jan. 21, 202112.3712.6912.0312.3512.352,330,900
Jan. 20, 202112.9213.0812.1312.4512.454,681,500
Jan. 19, 202113.8914.0312.8412.8712.874,213,700
Jan. 15, 202113.6614.0913.4013.8313.834,533,700
Jan. 14, 202113.1013.7512.9813.6613.664,155,200
Jan. 13, 202113.0213.2412.7712.9312.933,083,100
Jan. 12, 202113.0013.3812.6313.0713.075,101,300
Jan. 11, 202111.7912.8711.7412.7912.792,804,700
Jan. 08, 202112.1212.4511.8512.1012.103,532,000
Jan. 07, 202111.8812.2711.7412.0412.043,732,700
Jan. 06, 202111.4911.9011.1811.8811.885,250,700
Jan. 05, 202111.2812.0711.1911.3211.326,128,800
Jan. 04, 202111.0211.4110.9311.0811.083,588,500
Dec. 31, 202010.9410.9710.7310.8010.802,646,400
Dec. 30, 202010.1611.0310.1410.9710.973,116,000
Dec. 29, 202010.5610.6410.0110.2610.263,636,300
Dec. 28, 202011.2211.2710.4310.4710.473,671,900
Dec. 24, 202011.7211.8211.4511.4611.461,406,600
Dec. 23, 202011.0611.8911.0611.8011.804,433,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...