Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 24.02 | 0.73 | 3.13% | 23.56 | 24.14 | 23.50 | 2,468,920 |
| May 03 2024 | 23.29 | 0.09 | 0.39% | 23.26 | 23.53 | 23.13 | 1,896,456 |
| May 02 2024 | 23.20 | 0.27 | 1.18% | 23.08 | 23.48 | 23.03 | 2,619,165 |
| May 01 2024 | 22.93 | -0.59 | -2.51% | 23.55 | 23.63 | 22.82 | 2,720,367 |
| Apr 30 2024 | 23.52 | -0.63 | -2.61% | 24.06 | 24.15 | 23.47 | 3,076,844 |
| Apr 29 2024 | 24.15 | 0.15 | 0.62% | 23.87 | 24.375 | 23.87 | 2,767,970 |
| Apr 26 2024 | 24.00 | 0.06 | 0.25% | 23.91 | 24.02 | 23.52 | 2,522,106 |
| Apr 25 2024 | 23.94 | -0.27 | -1.12% | 24.07 | 24.155 | 23.05 | 4,726,401 |
| Apr 24 2024 | 24.21 | 0.14 | 0.58% | 23.97 | 24.395 | 23.78 | 3,431,419 |
| Apr 23 2024 | 24.07 | -0.03 | -0.12% | 24.03 | 24.225 | 23.85 | 2,215,237 |
| Apr 22 2024 | 24.10 | 0.10 | 0.42% | 23.87 | 24.39 | 23.775 | 2,015,218 |
| Apr 19 2024 | 24.00 | 0.30 | 1.27% | 23.66 | 24.07 | 23.65 | 2,013,327 |
| Apr 18 2024 | 23.70 | -0.15 | -0.63% | 23.93 | 24.07 | 23.67 | 2,073,670 |
| Apr 17 2024 | 23.85 | 0.02 | 0.08% | 23.74 | 24.035 | 23.535 | 1,910,791 |
| Apr 16 2024 | 23.83 | 0.05 | 0.21% | 23.67 | 23.84 | 23.29 | 2,383,261 |
| Apr 15 2024 | 23.78 | -0.50 | -2.06% | 24.35 | 24.57 | 23.725 | 2,850,797 |
| Apr 12 2024 | 24.28 | -0.12 | -0.49% | 24.58 | 24.82 | 24.155 | 2,502,293 |
| Apr 11 2024 | 24.40 | -0.22 | -0.89% | 24.69 | 24.70 | 24.145 | 1,732,394 |
| Apr 10 2024 | 24.62 | 0.08 | 0.33% | 24.40 | 24.74 | 24.29 | 2,855,913 |
| Apr 09 2024 | 24.54 | 0.42 | 1.74% | 24.15 | 24.63 | 24.01 | 2,851,564 |
| Apr 08 2024 | 24.12 | 0.00 | 0.00% | 24.17 | 24.28 | 23.91 | 2,141,436 |
| Apr 05 2024 | 24.12 | 0.21 | 0.88% | 23.91 | 24.215 | 23.695 | 1,672,450 |
| Apr 04 2024 | 23.91 | -0.24 | -0.99% | 24.16 | 24.34 | 23.74 | 2,404,613 |
| Apr 03 2024 | 24.15 | 0.25 | 1.05% | 23.90 | 24.29 | 23.81 | 3,113,861 |
| Apr 02 2024 | 23.90 | -0.07 | -0.29% | 23.93 | 24.19 | 23.65 | 3,526,714 |
| Apr 01 2024 | 23.97 | 0.25 | 1.05% | 23.86 | 24.175 | 23.56 | 2,234,072 |
| Mar 28 2024 | 23.72 | 0.00 | 0.00% | 23.77 | 24.00 | 23.625 | 2,787,738 |
| Mar 27 2024 | 23.72 | 0.78 | 3.40% | 22.90 | 23.9599 | 22.81 | 4,847,350 |
| Mar 26 2024 | 22.94 | -0.13 | -0.56% | 23.18 | 23.21 | 22.92 | 1,884,417 |
| Mar 25 2024 | 23.07 | 0.35 | 1.54% | 22.82 | 23.18 | 22.80 | 3,064,611 |
| Mar 22 2024 | 22.72 | 0.12 | 0.53% | 22.62 | 22.795 | 22.58 | 2,254,000 |
| Mar 21 2024 | 22.60 | 0.19 | 0.85% | 22.41 | 22.72 | 22.25 | 2,487,741 |
| Mar 20 2024 | 22.41 | 0.83 | 3.85% | 21.46 | 22.42 | 21.29 | 4,928,697 |
| Mar 19 2024 | 21.58 | 0.42 | 1.98% | 21.14 | 21.64 | 21.07 | 1,968,608 |
| Mar 18 2024 | 21.16 | -0.19 | -0.89% | 21.44 | 21.475 | 21.075 | 2,437,245 |
| Mar 15 2024 | 21.35 | -0.21 | -0.97% | 21.51 | 21.78 | 21.23 | 5,066,601 |
| Mar 14 2024 | 21.56 | -0.14 | -0.65% | 21.70 | 21.815 | 21.40 | 2,053,523 |
| Mar 13 2024 | 21.70 | 0.32 | 1.50% | 21.58 | 21.98 | 21.47 | 3,041,557 |
| Mar 12 2024 | 21.38 | 0.03 | 0.14% | 21.31 | 21.50 | 21.00 | 5,067,026 |
| Mar 11 2024 | 21.35 | -0.06 | -0.28% | 21.26 | 21.595 | 21.13 | 4,145,654 |
| Mar 08 2024 | 21.41 | 0.37 | 1.76% | 21.28 | 21.485 | 21.08 | 4,116,580 |
| Mar 07 2024 | 21.04 | -0.13 | -0.61% | 21.18 | 21.365 | 21.005 | 2,134,868 |
| Mar 06 2024 | 21.17 | -0.36 | -1.67% | 21.69 | 21.75 | 21.165 | 1,763,030 |
| Mar 05 2024 | 21.53 | 0.09 | 0.42% | 21.48 | 21.71 | 21.205 | 2,584,842 |
| Mar 04 2024 | 21.44 | 0.35 | 1.66% | 21.39 | 21.625 | 21.33 | 4,329,837 |
| Mar 01 2024 | 21.09 | 0.14 | 0.67% | 20.95 | 21.255 | 20.78 | 2,378,424 |
| Feb 29 2024 | 20.95 | 0.14 | 0.67% | 20.89 | 21.115 | 20.76 | 5,189,004 |
| Feb 28 2024 | 20.81 | 0.21 | 1.02% | 20.63 | 20.99 | 20.45 | 3,789,276 |
| Feb 27 2024 | 20.60 | -0.30 | -1.44% | 21.08 | 21.09 | 20.52 | 2,395,733 |
| Feb 26 2024 | 20.90 | 0.17 | 0.82% | 20.83 | 21.10 | 20.69 | 1,702,133 |
| Feb 23 2024 | 20.73 | -0.01 | -0.05% | 20.47 | 20.75 | 20.30 | 2,031,571 |
| Feb 22 2024 | 20.74 | -0.30 | -1.43% | 20.57 | 20.915 | 20.495 | 2,555,368 |
| Feb 21 2024 | 21.04 | 1.36 | 6.91% | 19.97 | 21.455 | 19.96 | 7,707,746 |
| Feb 20 2024 | 19.68 | -0.26 | -1.30% | 19.81 | 19.88 | 19.5789 | 1,833,446 |
| Feb 16 2024 | 19.94 | -0.04 | -0.20% | 19.94 | 20.06 | 19.74 | 2,657,924 |
| Feb 15 2024 | 19.98 | 0.75 | 3.90% | 19.35 | 20.165 | 19.33 | 4,316,181 |
| Feb 14 2024 | 19.23 | -0.23 | -1.18% | 19.50 | 19.535 | 19.07 | 3,091,730 |
| Feb 13 2024 | 19.46 | -0.54 | -2.70% | 19.82 | 19.83 | 19.26 | 3,108,350 |
| Feb 12 2024 | 20.00 | 0.25 | 1.27% | 19.74 | 20.33 | 19.6934 | 2,301,337 |
| Feb 09 2024 | 19.75 | -0.45 | -2.23% | 19.96 | 20.08 | 19.57 | 3,916,390 |
| Feb 08 2024 | 20.20 | 0.05 | 0.25% | 20.10 | 20.351 | 20.10 | 1,753,047 |
| Feb 07 2024 | 20.15 | 0.12 | 0.60% | 20.10 | 20.24 | 19.92 | 1,942,699 |
