CNX

CNX Resources Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CNX Resources Corporation CNX NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.77 5.91% 13.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
13.23 13.195 13.89 13.80 13.03
more quote information »

CNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5514.13512.8713.502,174,0190.251.85%
1 Month14.1314.5912.8713.672,274,113-0.33-2.34%
3 Months13.9715.88512.4314.123,089,902-0.17-1.22%
6 Months10.1315.8858.8212.633,562,8533.6736.23%
1 Year9.6915.8857.900111.184,081,8414.1142.41%
3 Years15.6818.373.7510.103,888,204-1.88-11.99%
5 Years14.5722.343.7512.343,695,772-0.77-5.28%

CNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 13.80 0.77 5.91% 13.23 13.89 13.195 2,323,319
May 13 2021 13.03 -0.32 -2.4% 13.14 13.46 12.87 2,338,523
May 12 2021 13.35 -0.29 -2.13% 13.82 14.1122 13.32 2,017,883
May 11 2021 13.64 -0.12 -0.87% 13.51 13.98 13.42 2,045,737
May 10 2021 13.76 0.01 0.07% 13.97 14.135 13.75 1,857,993
May 07 2021 13.75 0.06 0.44% 13.55 13.76 13.34 2,609,961
May 06 2021 13.69 -0.07 -0.51% 13.79 13.79 13.23 2,208,177
May 05 2021 13.76 0.03 0.22% 13.88 13.88 13.45 2,525,223
May 04 2021 13.73 -0.29 -2.07% 14.10 14.17 13.56 2,496,765
May 03 2021 14.02 0.60 4.47% 13.69 14.095 13.53 2,287,721
Apr 30 2021 13.42 -0.46 -3.31% 13.60 13.82 13.40 2,714,121
Apr 29 2021 13.88 -0.52 -3.61% 14.52 14.59 13.575 2,395,408
Apr 28 2021 14.40 0.31 2.2% 14.14 14.53 14.0501 2,179,082
Apr 27 2021 14.09 0.47 3.45% 13.74 14.13 13.74 2,648,921
Apr 26 2021 13.62 0.05 0.37% 13.49 13.90 13.39 2,699,677
Apr 23 2021 13.57 0.10 0.74% 13.45 13.63 13.36 2,542,220
Apr 22 2021 13.47 0.08 0.6% 13.46 13.685 13.13 1,885,393
Apr 21 2021 13.39 -0.11 -0.81% 13.35 13.64 13.24 1,839,915
Apr 20 2021 13.50 -0.30 -2.17% 13.79 13.79 13.22 2,353,067
Apr 19 2021 13.80 0.08 0.58% 13.68 13.93 13.57 1,816,388
Apr 16 2021 13.72 -0.31 -2.21% 14.13 14.13 13.70 1,580,071
See More Historical Prices »


Your Recent History
NYSE
CNX
CNX Resour..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.