Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 29.41 | 0.90 | 3.16% | 28.50 | 29.625 | 28.43 | 2,590,925 |
| Sep 17 2024 | 28.51 | 0.47 | 1.68% | 28.17 | 28.56 | 28.105 | 1,533,096 |
| Sep 16 2024 | 28.04 | 0.70 | 2.56% | 27.49 | 28.065 | 27.29 | 2,197,005 |
| Sep 13 2024 | 27.34 | 0.29 | 1.07% | 27.27 | 27.52 | 27.15 | 1,522,570 |
| Sep 12 2024 | 27.05 | 0.03 | 0.11% | 27.12 | 27.41 | 26.85 | 1,563,748 |
| Sep 11 2024 | 27.02 | 0.25 | 0.93% | 26.78 | 27.24 | 26.58 | 1,496,222 |
| Sep 10 2024 | 26.77 | 0.05 | 0.19% | 26.81 | 26.855 | 26.495 | 1,833,327 |
| Sep 09 2024 | 26.72 | -0.31 | -1.15% | 26.91 | 27.055 | 26.55 | 2,586,967 |
| Sep 06 2024 | 27.03 | -0.36 | -1.31% | 27.39 | 27.50 | 26.905 | 3,087,633 |
| Sep 05 2024 | 27.39 | 0.24 | 0.88% | 27.39 | 27.57 | 27.03 | 2,681,521 |
| Sep 04 2024 | 27.15 | 0.03 | 0.11% | 27.21 | 27.475 | 27.045 | 1,590,437 |
| Sep 03 2024 | 27.12 | -0.55 | -1.99% | 27.25 | 27.31 | 26.60 | 2,263,223 |
| Aug 30 2024 | 27.67 | -0.27 | -0.97% | 27.88 | 27.96 | 27.60 | 1,896,849 |
| Aug 29 2024 | 27.94 | 0.38 | 1.38% | 27.62 | 28.23 | 27.43 | 1,539,676 |
| Aug 28 2024 | 27.56 | 0.09 | 0.33% | 27.30 | 27.615 | 27.30 | 1,471,833 |
| Aug 27 2024 | 27.47 | -0.14 | -0.51% | 27.46 | 27.64 | 27.29 | 1,493,681 |
| Aug 26 2024 | 27.61 | 0.14 | 0.51% | 27.66 | 27.96 | 27.56 | 1,547,006 |
| Aug 23 2024 | 27.47 | 0.47 | 1.74% | 27.50 | 27.505 | 27.19 | 1,704,703 |
| Aug 22 2024 | 27.00 | 0.25 | 0.93% | 26.81 | 27.10 | 26.58 | 1,695,736 |
| Aug 21 2024 | 26.75 | -0.14 | -0.52% | 27.14 | 27.16 | 26.45 | 2,064,008 |
| Aug 20 2024 | 26.89 | -0.53 | -1.93% | 27.29 | 27.39 | 26.6697 | 2,154,638 |
| Aug 19 2024 | 27.42 | 0.67 | 2.50% | 26.87 | 27.43 | 26.825 | 1,986,684 |
| Aug 16 2024 | 26.75 | 0.12 | 0.45% | 26.48 | 26.865 | 26.43 | 1,296,067 |
| Aug 15 2024 | 26.63 | 0.28 | 1.06% | 25.95 | 26.755 | 25.88 | 2,608,870 |
| Aug 14 2024 | 26.35 | 0.08 | 0.30% | 26.44 | 26.485 | 26.20 | 1,397,406 |
| Aug 13 2024 | 26.27 | -0.25 | -0.94% | 26.40 | 26.49 | 26.125 | 3,030,264 |
| Aug 12 2024 | 26.52 | 0.54 | 2.08% | 26.11 | 26.61 | 26.10 | 2,415,515 |
| Aug 09 2024 | 25.98 | 0.05 | 0.19% | 25.87 | 26.09 | 25.68 | 1,844,074 |
| Aug 08 2024 | 25.93 | 1.34 | 5.45% | 24.75 | 26.01 | 24.65 | 3,185,798 |
| Aug 07 2024 | 24.59 | 0.17 | 0.70% | 24.91 | 25.01 | 24.55 | 1,957,131 |
| Aug 06 2024 | 24.42 | 0.32 | 1.33% | 24.23 | 24.90 | 23.99 | 3,171,065 |
| Aug 05 2024 | 24.10 | -0.79 | -3.17% | 24.01 | 24.38 | 23.85 | 2,857,317 |
| Aug 02 2024 | 24.89 | -1.34 | -5.11% | 25.83 | 25.89 | 24.64 | 4,244,051 |
| Aug 01 2024 | 26.23 | -0.24 | -0.91% | 26.47 | 26.69 | 26.07 | 3,311,843 |
| Jul 31 2024 | 26.47 | -0.20 | -0.75% | 27.04 | 27.33 | 26.44 | 3,562,061 |
| Jul 30 2024 | 26.67 | 0.90 | 3.49% | 25.79 | 26.79 | 25.79 | 4,375,389 |
| Jul 29 2024 | 25.77 | 0.42 | 1.66% | 25.31 | 25.80 | 25.31 | 3,170,296 |
| Jul 26 2024 | 25.35 | 0.34 | 1.36% | 25.34 | 25.58 | 24.72 | 4,806,598 |
| Jul 25 2024 | 25.01 | 0.12 | 0.48% | 25.75 | 26.16 | 24.765 | 5,450,131 |
| Jul 24 2024 | 24.89 | -0.57 | -2.24% | 25.44 | 25.79 | 24.86 | 5,031,512 |
| Jul 23 2024 | 25.46 | -0.37 | -1.43% | 25.80 | 25.80 | 25.21 | 3,931,823 |
| Jul 22 2024 | 25.83 | 0.02 | 0.08% | 25.91 | 25.965 | 25.64 | 3,032,409 |
| Jul 19 2024 | 25.81 | -0.12 | -0.46% | 25.75 | 26.135 | 25.57 | 2,241,844 |
| Jul 18 2024 | 25.93 | 0.04 | 0.15% | 25.96 | 26.17 | 25.75 | 2,442,997 |
| Jul 17 2024 | 25.89 | -0.49 | -1.86% | 26.31 | 26.60 | 25.85 | 2,874,370 |
| Jul 16 2024 | 26.38 | 0.07 | 0.27% | 26.42 | 26.42 | 26.08 | 2,520,561 |
| Jul 15 2024 | 26.31 | 0.40 | 1.54% | 26.41 | 26.60 | 26.27 | 3,943,914 |
| Jul 12 2024 | 25.91 | -0.09 | -0.35% | 26.24 | 26.38 | 25.90 | 2,322,897 |
| Jul 11 2024 | 26.00 | 0.44 | 1.72% | 25.79 | 26.01 | 25.485 | 3,190,634 |
| Jul 10 2024 | 25.56 | 0.10 | 0.39% | 25.54 | 25.66 | 25.38 | 2,018,551 |
| Jul 09 2024 | 25.46 | 0.30 | 1.19% | 24.99 | 25.74 | 24.95 | 2,628,883 |
| Jul 08 2024 | 25.16 | 0.63 | 2.57% | 24.68 | 25.28 | 24.61 | 2,707,157 |
| Jul 05 2024 | 24.53 | -0.28 | -1.13% | 24.76 | 24.80 | 24.35 | 1,578,084 |
| Jul 03 2024 | 24.81 | 0.21 | 0.85% | 24.69 | 25.05 | 24.57 | 972,981 |
| Jul 02 2024 | 24.60 | 0.59 | 2.46% | 24.24 | 24.68 | 24.16 | 2,655,931 |
| Jul 01 2024 | 24.01 | -0.22 | -0.91% | 24.41 | 24.49 | 23.94 | 1,796,572 |
| Jun 28 2024 | 24.23 | 0.00 | 0.00% | 24.23 | 24.23 | 24.23 | 0 |
| Jun 27 2024 | 24.23 | 0.20 | 0.83% | 24.29 | 24.48 | 24.12 | 1,904,365 |
| Jun 26 2024 | 24.03 | -0.26 | -1.07% | 24.25 | 24.28 | 23.71 | 3,609,346 |
| Jun 25 2024 | 24.29 | -0.34 | -1.38% | 24.55 | 24.55 | 24.18 | 1,394,316 |
| Jun 24 2024 | 24.63 | 0.47 | 1.95% | 24.26 | 24.77 | 24.22 | 2,416,979 |
| Jun 21 2024 | 24.16 | 0.12 | 0.50% | 24.10 | 24.26 | 23.89 | 7,941,452 |
