CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201714.6314.7514.4514.5914.594,800,400
Dec 11, 201714.4414.8014.3714.6314.633,707,400
Dec 08, 201714.8915.0414.3914.3914.393,277,300
Dec 07, 201714.5114.7614.4014.5414.543,258,900
Dec 06, 201714.6614.6714.2514.5814.587,018,700
Dec 05, 201714.8415.0014.6414.6514.653,703,900
Dec 04, 201714.9815.5114.9315.1315.134,595,400
Dec 01, 201714.1514.9414.0814.9114.915,054,800
Nov 30, 201713.6114.3513.6013.9513.955,574,100
Nov 29, 201713.8413.9213.3713.5013.505,516,200
Nov 29, 20176/5 Stock Split
Nov 28, 201713.3313.5513.2513.4713.473,052,100
Nov 27, 201713.5813.6813.1713.3313.338,159,600
Nov 24, 201713.6913.7713.5213.5413.542,017,200
Nov 22, 201713.6013.7613.5813.6913.692,502,200
Nov 21, 201713.4413.7213.3813.5613.563,186,700
Nov 20, 201713.7513.9313.3213.3713.373,571,400
Nov 17, 201713.4314.0213.4314.0014.003,176,200
Nov 16, 201713.3513.6213.2413.3613.363,501,400
Nov 15, 201712.7613.3212.5713.2813.284,864,000
Nov 14, 201713.2413.4312.9413.0913.096,654,100
Nov 13, 201712.9213.5312.9213.4313.435,570,500
Nov 10, 201712.8813.1312.8113.1113.114,120,000
Nov 09, 201712.7412.9112.6812.8312.832,899,000
Nov 08, 201713.1313.1512.7812.8212.823,412,300
Nov 07, 201713.5713.5813.2113.2413.243,286,300
Nov 06, 201713.6313.7213.5213.5713.573,342,400
Nov 03, 201713.7313.8013.4713.5613.562,745,800
Nov 02, 201713.7813.9713.6113.7513.753,611,500
Nov 01, 201713.3913.8813.3913.8113.816,724,300
Oct 31, 201712.5713.8612.5113.4413.447,724,800
Oct 30, 201713.5713.9613.5313.7813.784,780,400
Oct 27, 201712.9213.6012.9113.6013.605,207,200
Oct 26, 201713.2213.3213.0313.1313.134,028,500
Oct 25, 201713.4113.4813.1913.2413.243,310,300
Oct 24, 201713.3813.5813.3113.4313.433,022,400
Oct 23, 201713.3313.5013.1813.1913.194,274,500
Oct 20, 201713.2413.3813.0013.2313.234,786,900
Oct 19, 201713.3213.4113.0113.1813.183,256,100
Oct 18, 201713.1713.4313.1113.4013.403,160,900
Oct 17, 201712.9813.2212.9313.1913.192,861,000
Oct 16, 201713.2813.4312.9612.9712.973,118,900
Oct 13, 201713.6113.6313.2113.2313.233,267,700
Oct 12, 201713.5013.6313.4013.4213.422,332,600
Oct 11, 201713.6313.7313.5413.6513.652,430,600
Oct 10, 201714.1114.1513.6013.6013.602,389,200
Oct 09, 201713.9314.0213.8313.8513.853,869,600
Oct 06, 201713.9213.9813.7113.8113.812,437,600
Oct 05, 201713.9314.1813.9214.0714.072,207,300
Oct 04, 201714.0214.1213.8113.8513.852,566,400
Oct 03, 201714.1314.1713.8113.9813.982,893,000
Oct 02, 201713.8214.1713.8214.0914.093,073,400
Sep 29, 201713.7114.1313.6314.1214.123,722,300
Sep 28, 201713.9914.1513.5813.7313.733,171,000
Sep 27, 201714.2014.2513.8414.1214.122,379,500
Sep 26, 201713.9814.1713.8614.1014.102,530,700
Sep 25, 201713.6914.1013.6813.9313.933,403,800
Sep 22, 201713.2913.5713.2613.5613.561,892,900
Sep 21, 201713.4713.5013.2713.3813.382,641,100
Sep 20, 201713.3313.6313.3113.6013.603,658,300
Sep 19, 201713.2313.3813.0913.3013.302,807,000
Sep 18, 201713.0413.2712.9913.2213.223,847,700
Sep 15, 201713.0013.1312.9213.0713.078,863,800
Sep 14, 201712.9213.2812.9213.0513.056,266,600
Sep 13, 201712.8113.0912.7512.9212.923,624,400
Sep 12, 201712.2712.8212.2212.7912.794,363,200
Sep 11, 201712.0012.3211.9812.2012.206,950,400
Sep 08, 201711.8212.0711.7311.8411.844,840,200
Sep 07, 201711.9212.1011.7512.0012.003,089,500
Sep 06, 201712.0212.1011.8611.9911.994,242,100
Sep 05, 201712.4312.6011.9111.9211.926,581,000
Sep 01, 201712.1712.3812.1012.3212.323,114,200
Aug 31, 201712.0312.3111.9912.1312.133,178,700
Aug 30, 201711.9912.0211.8411.9511.953,401,500
Aug 29, 201711.9212.1611.8712.0712.072,527,400
Aug 28, 201712.2312.3112.0312.0712.072,581,700
Aug 25, 201712.1312.3411.9212.2012.204,023,800
Aug 24, 201711.9712.1811.9112.0812.087,551,500
Aug 23, 201711.9712.1311.8612.0212.024,058,000
Aug 22, 201711.9812.0711.8111.9811.988,152,900
Aug 21, 201711.8812.0511.7711.9011.907,547,600
Aug 18, 201711.7312.1611.5711.8811.883,496,300
Aug 17, 201711.8012.1911.7311.7311.734,883,500
Aug 16, 201712.1512.3011.8611.9111.915,467,600
Aug 15, 201712.0212.1611.8712.1012.104,163,500
Aug 14, 201712.5012.6112.0212.0212.023,938,800
Aug 11, 201712.3812.5812.3312.5012.501,804,900
Aug 10, 201712.8813.0712.5712.5912.592,175,700
Aug 09, 201712.8412.9012.6612.8812.882,603,600
Aug 08, 201712.5113.0612.5112.7912.792,939,800
Aug 07, 201712.8412.9512.5612.8312.833,872,200
Aug 04, 201712.5712.9812.4812.9512.952,953,300
Aug 03, 201712.8312.9812.4212.4612.464,381,000
Aug 02, 201712.8413.0812.7212.8812.885,181,700
Aug 01, 201714.0714.0812.6312.8812.886,661,400
Jul 31, 201714.0614.1513.6813.9713.973,059,200
Jul 28, 201714.0914.3213.9914.0914.094,863,100
Jul 27, 201713.9314.1413.7814.1414.142,737,400
Jul 26, 201714.1714.1713.8813.9313.932,663,500
Jul 25, 201713.7314.1513.7214.0714.073,785,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...