ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CNX CNX Resources Corporation

29.41
0.00 (0.00%)
Pre Market
Last Updated: 06:30:29
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock