CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20198.808.878.478.478.472,446,300
May 16, 20199.249.338.828.878.872,410,400
May 15, 20198.999.218.919.179.172,622,500
May 14, 20198.929.168.769.049.044,203,600
May 13, 20199.079.088.828.828.825,132,600
May 10, 20199.059.188.979.149.143,570,300
May 09, 20198.929.118.869.109.103,478,200
May 08, 20198.849.158.819.009.003,655,400
May 07, 20198.818.968.798.908.903,598,800
May 06, 20198.629.038.588.998.994,346,700
May 03, 20198.738.878.648.768.764,346,800
May 02, 20198.538.748.448.658.659,730,300
May 01, 20199.009.178.458.608.609,408,600
Apr 30, 201910.0510.058.928.968.9612,668,400
Apr 29, 201910.4810.5710.4110.4710.472,157,400
Apr 26, 201910.2710.5910.2610.4910.492,605,600
Apr 25, 201910.4810.7010.2610.3610.363,099,800
Apr 24, 201910.4910.6310.2810.4610.463,135,000
Apr 23, 201910.3010.6310.2910.5110.513,534,100
Apr 22, 201910.3910.4010.0010.2710.273,304,200
Apr 18, 201910.7110.7110.1810.2610.263,185,700
Apr 17, 201910.9411.0310.5710.6810.681,970,700
Apr 16, 201910.7410.9110.4710.8910.892,335,900
Apr 15, 201910.5811.0110.5410.7410.743,202,500
Apr 12, 201910.7410.9810.4710.5910.594,642,100
Apr 11, 201910.5210.6010.4010.5110.512,150,900
Apr 10, 201910.7410.7610.5610.6110.611,635,400
Apr 09, 201910.7310.8410.6210.6410.642,046,600
Apr 08, 201910.9311.0410.6310.7610.762,705,000
Apr 05, 201910.6811.0210.6810.8610.863,773,800
Apr 04, 201910.3510.6710.3510.6710.672,798,300
Apr 03, 201910.5610.6010.1610.3410.344,065,000
Apr 02, 201910.7310.8410.4910.5410.544,760,300
Apr 01, 201910.8110.9010.6310.7610.764,350,600
Mar 29, 201910.7910.9410.7410.7710.772,954,300
Mar 28, 201910.4310.6810.3610.6310.632,889,500
Mar 27, 201910.3010.5210.3010.4510.452,643,100
Mar 26, 201910.3510.4810.1810.3510.352,821,700
Mar 25, 201910.2410.3510.0810.2110.212,635,300
Mar 22, 201910.8310.8510.2510.3210.322,293,800
Mar 21, 201910.8711.0710.7810.9310.931,844,600
Mar 20, 201910.6011.1210.5610.9210.922,539,700
Mar 19, 201910.9110.9510.5810.6110.612,010,400
Mar 18, 201910.7810.9310.6710.8110.813,354,500
Mar 15, 201910.6710.7710.5710.7310.734,284,400
Mar 14, 201910.8910.9810.5610.6310.633,925,500
Mar 13, 201910.7810.9310.6910.9010.902,129,400
Mar 12, 201910.5610.7510.5410.6810.683,196,600
Mar 11, 201910.2010.5110.1010.4710.472,790,600
Mar 08, 201910.2810.3310.0210.1110.114,348,900
Mar 07, 201910.8010.8810.4110.4510.453,380,100
Mar 06, 201911.2011.2010.7910.7910.793,058,500
Mar 05, 201911.0211.2810.9911.2211.223,150,500
Mar 04, 201911.1211.1510.7111.0011.003,888,600
Mar 01, 201910.7111.0710.7111.0511.053,197,800
Feb 28, 201910.4710.7110.2810.6010.603,224,800
Feb 27, 201910.5610.6710.3910.3910.393,325,200
Feb 26, 201910.5910.7710.5010.5010.503,260,300
Feb 25, 201910.4210.6810.4110.6310.632,554,000
Feb 22, 201910.5510.6510.3710.4610.462,658,500
Feb 21, 201910.4910.5710.3610.4610.464,291,000
Feb 20, 201910.2510.5310.2510.4910.493,066,800
Feb 19, 201910.1310.4610.1210.3210.322,556,400
Feb 15, 201910.0310.359.9510.2210.223,731,200
Feb 14, 20199.9610.109.879.939.933,679,100
Feb 13, 20199.9910.209.9410.0510.053,903,300
Feb 12, 201910.0410.139.879.969.963,232,000
Feb 11, 20199.749.999.589.869.865,513,700
Feb 08, 20199.8910.029.739.789.783,758,300
Feb 07, 201910.5210.589.949.979.975,067,700
Feb 06, 201910.6910.7810.3610.5710.575,139,400
Feb 05, 201910.7211.2710.6310.7010.707,013,800
Feb 04, 201910.9110.9510.5510.7110.716,768,700
Feb 01, 201912.0012.0111.1411.1611.1610,291,600
Jan 31, 201913.2913.4811.9512.1412.1411,409,000
Jan 30, 201913.2713.6313.2213.5313.532,038,600
Jan 29, 201913.3713.3713.1213.2113.211,544,900
Jan 28, 201913.0013.2212.9013.2013.201,759,300
Jan 25, 201913.0013.2912.9513.1913.191,325,800
Jan 24, 201912.7212.9412.5912.8912.891,633,200
Jan 23, 201913.0813.1712.6412.7512.752,156,500
Jan 22, 201913.3013.3112.8913.0113.012,198,700
Jan 18, 201913.4013.4513.2113.4413.441,660,700
Jan 17, 201913.0113.3212.9713.2813.282,116,100
Jan 16, 201912.9013.2612.8713.1313.131,755,700
Jan 15, 201912.8513.0812.7712.9212.921,739,700
Jan 14, 201912.4912.9512.3412.8612.861,955,300
Jan 11, 201912.4512.6612.2012.5812.582,623,500
Jan 10, 201912.5512.6512.2712.5312.532,739,400
Jan 09, 201912.6912.8012.4312.6512.651,834,700
Jan 08, 201912.5912.6312.1512.5012.502,553,300
Jan 07, 201911.8812.6011.7712.3912.395,153,300
Jan 04, 201911.7412.2011.7012.0812.085,201,500
Jan 03, 201911.6811.7611.4411.4811.482,611,100
Jan 02, 201911.1611.8811.0611.6511.654,506,800
Dec 31, 201811.7211.7211.2311.4211.424,553,600
Dec 28, 201812.1612.2411.6211.6611.663,004,300
Dec 27, 201811.7112.1011.5612.0912.093,032,000
Dec 26, 201811.0012.0010.7812.0012.003,368,000
Dec 24, 201811.5011.6110.8610.9210.922,357,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...