Register for real-time alerts, custom portfolio, and market movers
CNX1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 84,081.00 | 321.00 | 0.38% | 83,762.00 | 84,111.00 | 83,712.00 | 1,075 |
| May 21 2024 | 83,760.00 | -67.00 | -0.08% | 83,792.00 | 83,824.00 | 83,438.00 | 1,711 |
| May 20 2024 | 83,827.00 | 445.00 | 0.53% | 83,498.00 | 83,886.00 | 83,332.50 | 2,519 |
| May 17 2024 | 83,382.00 | -633.50 | -0.75% | 83,700.00 | 83,850.50 | 83,283.50 | 2,029 |
| May 16 2024 | 84,015.50 | 694.00 | 0.83% | 83,814.00 | 84,106.50 | 83,668.00 | 5,802 |
| May 15 2024 | 83,321.50 | 512.00 | 0.62% | 83,011.00 | 83,411.50 | 81,986.00 | 3,153 |
| May 14 2024 | 82,809.50 | 163.50 | 0.20% | 82,683.00 | 83,034.50 | 79,497.00 | 1,132 |
| May 13 2024 | 82,646.00 | -55.00 | -0.07% | 82,866.00 | 82,939.00 | 82,461.00 | 2,661 |
| May 10 2024 | 82,701.00 | 44.00 | 0.05% | 82,636.00 | 83,201.00 | 82,520.50 | 1,366 |
| May 09 2024 | 82,657.00 | 111.00 | 0.13% | 82,482.00 | 82,767.00 | 82,168.50 | 1,337 |
| May 08 2024 | 82,546.00 | 78.50 | 0.10% | 82,665.00 | 82,829.00 | 82,145.00 | 2,457 |
| May 07 2024 | 82,467.50 | 1,395.00 | 1.72% | 82,188.00 | 82,529.50 | 82,061.00 | 2,930 |
| May 03 2024 | 81,072.50 | 1,609.50 | 2.03% | 80,186.00 | 81,646.00 | 79,935.50 | 3,062 |
| May 02 2024 | 79,463.00 | 294.50 | 0.37% | 79,353.00 | 79,875.00 | 78,936.00 | 1,618 |
| May 01 2024 | 79,168.50 | -1,219.50 | -1.52% | 79,448.00 | 79,521.50 | 78,988.00 | 2,937 |
| Apr 30 2024 | 80,388.00 | -297.00 | -0.37% | 80,909.00 | 81,015.00 | 80,283.00 | 3,724 |
| Apr 29 2024 | 80,685.00 | -353.00 | -0.44% | 80,984.00 | 81,304.00 | 80,582.00 | 3,610 |
| Apr 26 2024 | 81,038.00 | 2,290.00 | 2.91% | 80,299.00 | 81,265.00 | 79,961.50 | 2,845 |
| Apr 25 2024 | 78,748.00 | -1,648.50 | -2.05% | 79,072.00 | 79,267.00 | 78,602.00 | 2,535 |
| Apr 24 2024 | 80,396.50 | 389.50 | 0.49% | 80,628.00 | 80,954.50 | 80,259.00 | 2,994 |
| Apr 23 2024 | 80,007.00 | 1,110.50 | 1.41% | 79,574.00 | 80,089.50 | 79,168.00 | 3,481 |
| Apr 22 2024 | 78,896.50 | -66.50 | -0.08% | 78,998.00 | 79,621.50 | 78,670.50 | 4,330 |
| Apr 19 2024 | 78,963.00 | -1,376.00 | -1.71% | 79,255.00 | 79,720.50 | 78,739.00 | 3,993 |
| Apr 18 2024 | 80,339.00 | -186.00 | -0.23% | 80,560.00 | 80,584.50 | 79,670.00 | 3,715 |
| Apr 17 2024 | 80,525.00 | -855.00 | -1.05% | 80,791.00 | 81,580.00 | 80,525.00 | 3,600 |
| Apr 16 2024 | 81,380.00 | -1,184.00 | -1.43% | 81,120.00 | 81,412.50 | 80,752.00 | 6,258 |
| Apr 15 2024 | 82,564.00 | -295.00 | -0.36% | 82,781.00 | 83,225.00 | 82,373.00 | 13,592 |
| Apr 12 2024 | 82,859.00 | 501.00 | 0.61% | 83,443.00 | 83,515.00 | 82,627.00 | 4,642 |
| Apr 11 2024 | 82,358.00 | 656.00 | 0.80% | 82,012.00 | 82,432.50 | 81,561.50 | 3,006 |
| Apr 10 2024 | 81,702.00 | 506.00 | 0.62% | 81,849.00 | 82,128.00 | 80,608.00 | 4,467 |
| Apr 09 2024 | 81,196.00 | -526.00 | -0.64% | 81,735.00 | 81,877.50 | 80,831.50 | 6,926 |
| Apr 08 2024 | 81,722.00 | -22.50 | -0.03% | 81,709.00 | 82,094.50 | 81,384.00 | 7,241 |
| Apr 05 2024 | 81,744.50 | -667.00 | -0.81% | 81,020.00 | 82,262.50 | 80,265.50 | 3,273 |
| Apr 04 2024 | 82,411.50 | 67.00 | 0.08% | 82,160.00 | 82,653.50 | 82,048.00 | 3,925 |
| Apr 03 2024 | 82,344.50 | 403.50 | 0.49% | 82,028.00 | 82,438.50 | 81,802.50 | 3,886 |
| Apr 02 2024 | 81,941.00 | -440.00 | -0.53% | 83,031.00 | 83,189.50 | 81,587.50 | 5,374 |
| Mar 28 2024 | 82,381.00 | 85.00 | 0.10% | 82,696.00 | 82,896.50 | 82,292.00 | 4,571 |
| Mar 27 2024 | 82,296.00 | -465.00 | -0.56% | 82,490.00 | 83,119.50 | 81,978.50 | 3,359 |
| Mar 26 2024 | 82,761.00 | 240.50 | 0.29% | 82,678.00 | 83,023.50 | 82,612.00 | 4,432 |
| Mar 25 2024 | 82,520.50 | -414.00 | -0.50% | 82,907.00 | 82,994.00 | 82,004.00 | 3,882 |
| Mar 22 2024 | 82,934.50 | -145.50 | -0.18% | 82,963.00 | 83,225.00 | 82,549.50 | 3,889 |
| Mar 21 2024 | 83,080.00 | 2,194.00 | 2.71% | 82,165.00 | 83,198.00 | 81,854.50 | 3,290 |
| Mar 20 2024 | 80,886.00 | 408.50 | 0.51% | 80,827.00 | 81,340.00 | 80,776.50 | 3,482 |
| Mar 19 2024 | 80,477.50 | -397.50 | -0.49% | 80,578.00 | 80,988.00 | 79,964.00 | 1,500 |
| Mar 18 2024 | 80,875.00 | 1,192.00 | 1.50% | 80,161.00 | 81,232.00 | 80,089.00 | 7,346 |
| Mar 15 2024 | 79,683.00 | -930.00 | -1.15% | 80,452.00 | 80,826.50 | 79,578.00 | 1,858 |
| Mar 14 2024 | 80,613.00 | 83.00 | 0.10% | 80,855.00 | 81,122.50 | 80,174.00 | 3,931 |
| Mar 13 2024 | 80,530.00 | -355.00 | -0.44% | 81,309.00 | 81,385.50 | 80,348.50 | 3,491 |
| Mar 12 2024 | 80,885.00 | 855.00 | 1.07% | 80,580.00 | 81,825.50 | 79,971.00 | 3,153 |
| Mar 11 2024 | 80,030.00 | -620.00 | -0.77% | 79,986.00 | 80,129.50 | 79,484.50 | 4,792 |
| Mar 08 2024 | 80,650.00 | -760.00 | -0.93% | 81,410.00 | 81,806.50 | 80,590.50 | 5,248 |
| Mar 07 2024 | 81,410.00 | 583.50 | 0.72% | 80,309.00 | 81,489.00 | 80,101.50 | 5,777 |
| Mar 06 2024 | 80,826.50 | 525.50 | 0.65% | 80,680.00 | 81,144.00 | 80,402.50 | 3,732 |
| Mar 05 2024 | 80,301.00 | -1,708.00 | -2.08% | 81,643.00 | 81,708.50 | 80,093.50 | 2,427 |
| Mar 04 2024 | 82,009.00 | -106.50 | -0.13% | 82,467.00 | 82,608.50 | 81,954.50 | 4,220 |
| Mar 01 2024 | 82,115.50 | 1,228.50 | 1.52% | 81,790.00 | 82,125.00 | 81,195.00 | 2,668 |
| Feb 29 2024 | 80,887.00 | 154.50 | 0.19% | 80,487.00 | 81,233.50 | 80,096.50 | 2,037 |
| Feb 28 2024 | 80,732.50 | 172.50 | 0.21% | 80,786.00 | 80,869.00 | 80,312.00 | 1,725 |
| Feb 27 2024 | 80,560.00 | -288.00 | -0.36% | 80,581.00 | 80,955.50 | 80,412.00 | 2,476 |
| Feb 26 2024 | 80,848.00 | 67.00 | 0.08% | 80,498.00 | 80,960.00 | 80,356.50 | 2,711 |
| Feb 23 2024 | 80,781.00 | 28.50 | 0.04% | 80,979.00 | 81,316.00 | 80,545.00 | 1,622 |
