Skip to main content

CNX Resources Corp (NY: CNX )

38.25 -1.58 (-3.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 39.82 39.83 37.95 38.25 1,849,014 -1.58(-3.97%)
Dec 03, 2024 39.78 39.92 39.13 39.83 1,298,002 +0.36(+0.91%)
Dec 02, 2024 40.51 40.54 38.69 39.47 2,124,107 -1.05(-2.59%)
Nov 29, 2024 40.77 40.90 40.50 40.52 583,959 +0.18(+0.45%)
Nov 27, 2024 40.48 41.12 40.27 40.34 1,048,483 -0.44(-1.08%)
Nov 26, 2024 40.68 41.19 40.37 40.78 1,973,889 +0.37(+0.92%)
Nov 25, 2024 41.45 41.93 40.39 40.41 2,812,406 -0.68(-1.65%)
Nov 22, 2024 40.41 41.17 40.28 41.09 1,525,075 +0.45(+1.11%)
Nov 21, 2024 40.75 41.07 40.26 40.64 1,615,684 +0.53(+1.32%)
Nov 20, 2024 39.59 40.17 39.36 40.11 1,931,525 +0.74(+1.88%)
Nov 19, 2024 38.58 39.51 38.43 39.37 1,612,634 +0.35(+0.90%)
Nov 18, 2024 38.36 39.76 38.09 39.02 1,712,223 +0.83(+2.17%)
Nov 15, 2024 38.47 38.76 38.13 38.19 1,417,916 -0.25(-0.65%)
Nov 14, 2024 38.75 39.02 38.28 38.44 4,118,303 -0.21(-0.54%)
Nov 13, 2024 39.00 39.15 37.98 38.65 2,655,996 +0.17(+0.44%)
Nov 12, 2024 39.77 40.08 38.30 38.48 3,602,582 -1.39(-3.49%)
Nov 11, 2024 38.60 39.97 38.20 39.87 2,170,547 +1.71(+4.48%)
Nov 08, 2024 37.85 38.81 37.61 38.16 2,276,577 +0.36(+0.95%)
Nov 07, 2024 36.97 38.12 36.80 37.80 2,144,463 +0.70(+1.89%)
Nov 06, 2024 36.76 37.47 35.00 37.10 4,530,267 +1.74(+4.92%)
Nov 05, 2024 34.85 35.44 34.70 35.36 1,987,357 +0.66(+1.90%)
Nov 04, 2024 33.97 35.11 33.80 34.70 2,217,704 +0.76(+2.24%)
Nov 01, 2024 34.23 34.59 33.66 33.94 2,213,612 -0.09(-0.26%)
Oct 31, 2024 35.10 35.25 34.02 34.03 3,555,036 -1.08(-3.08%)
Oct 30, 2024 34.89 35.39 34.46 35.11 2,549,668 +0.06(+0.17%)
Oct 29, 2024 35.18 35.44 34.71 35.05 2,845,196 -0.16(-0.45%)
Oct 28, 2024 35.35 35.87 35.18 35.21 1,904,177 -1.36(-3.72%)
Oct 25, 2024 37.46 37.57 36.12 36.57 2,420,944 -0.63(-1.69%)
Oct 24, 2024 35.79 37.40 35.50 37.20 4,152,908 +1.35(+3.77%)
Oct 23, 2024 35.73 35.91 35.33 35.85 2,329,763 +0.40(+1.13%)
Oct 22, 2024 35.56 35.76 35.42 35.45 3,530,438 -0.32(-0.89%)
Oct 21, 2024 35.75 35.90 35.34 35.77 3,164,352 +0.34(+0.96%)
Oct 18, 2024 34.97 35.52 34.91 35.43 1,383,299 +0.38(+1.08%)
Oct 17, 2024 35.59 35.78 34.91 35.05 2,172,335 -0.31(-0.88%)
Oct 16, 2024 34.10 35.58 34.10 35.36 2,399,462 +1.28(+3.76%)
Oct 15, 2024 34.73 34.87 33.92 34.08 3,260,716 -0.97(-2.77%)
Oct 14, 2024 35.85 36.12 34.86 35.05 2,744,854 -1.24(-3.42%)
Oct 11, 2024 34.73 36.96 34.59 36.29 3,844,159 +1.56(+4.49%)
Oct 10, 2024 34.27 34.84 34.06 34.73 2,009,444 +0.52(+1.52%)
Oct 09, 2024 34.35 34.72 34.04 34.21 1,926,844 -0.34(-0.98%)
Oct 08, 2024 34.11 34.56 33.83 34.55 1,478,835 +0.14(+0.41%)
Oct 07, 2024 34.13 34.69 34.03 34.41 2,616,605 +0.31(+0.91%)
Oct 04, 2024 34.20 34.35 33.97 34.10 1,800,645 +0.09(+0.26%)
Oct 03, 2024 33.07 34.03 32.81 34.01 1,983,010 +0.95(+2.87%)
Oct 02, 2024 33.14 33.31 32.63 33.06 2,230,944 +0.40(+1.22%)
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.