U.S. Markets closed

CNX Resources Corporation (CNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.82+0.05 (+0.51%)
At close: 1:00PM EST

9.78 -0.04 (-0.41%)
After hours: 1:27PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20209.699.969.639.829.821,091,301
Nov 25, 20209.949.959.699.779.771,814,700
Nov 24, 20209.7510.009.619.999.993,187,200
Nov 23, 20209.549.699.319.699.693,840,100
Nov 20, 20209.519.789.329.369.362,890,600
Nov 19, 20209.309.578.939.559.554,592,700
Nov 18, 20209.909.979.419.419.413,282,400
Nov 17, 20209.519.859.459.779.772,673,400
Nov 16, 202010.1310.139.259.659.654,097,000
Nov 13, 20209.4910.059.499.929.923,757,700
Nov 12, 20209.749.799.249.389.386,282,600
Nov 11, 20209.5610.319.549.959.955,733,300
Nov 10, 20209.129.558.939.529.525,791,200
Nov 09, 20209.249.368.318.858.856,583,000
Nov 06, 20208.959.168.728.748.742,730,700
Nov 05, 20208.889.538.888.918.914,250,200
Nov 04, 20209.219.448.818.928.925,293,300
Nov 03, 20209.8410.109.049.299.297,496,700
Nov 02, 20209.729.819.359.739.734,481,900
Oct 30, 202010.0010.009.199.709.705,288,500
Oct 29, 20209.3810.159.359.829.824,160,800
Oct 28, 202010.1710.239.619.699.696,555,800
Oct 27, 202010.6510.7210.3310.3810.384,538,300
Oct 26, 202011.2811.3610.5310.6210.626,977,900
Oct 23, 202011.4711.6411.1611.4011.407,874,700
Oct 22, 202010.2712.0010.1311.5011.509,888,600
Oct 21, 202010.5110.9210.2710.3110.312,716,100
Oct 20, 202010.1010.5710.0710.3710.372,626,000
Oct 19, 202010.2010.349.9010.0410.042,482,400
Oct 16, 202010.3510.5310.1110.1310.133,315,800
Oct 15, 202010.2610.4710.0910.4310.432,646,300
Oct 14, 202010.4810.5810.1810.2510.252,540,600
Oct 13, 202010.8310.9610.4810.5010.502,315,400
Oct 12, 202010.6510.8910.5510.7810.783,201,100
Oct 09, 202010.7510.9710.3310.6310.634,680,600
Oct 08, 202010.3410.4910.1210.4910.492,973,400
Oct 07, 20209.7410.329.7410.2710.274,770,100
Oct 06, 20209.8710.179.599.659.654,067,700
Oct 05, 20209.569.889.289.809.806,208,100
Oct 02, 20209.109.459.039.309.303,278,100
Oct 01, 20209.319.519.139.329.325,431,300
Sep 30, 20209.589.859.319.449.446,678,900
Sep 29, 202010.1210.179.389.649.648,719,800
Sep 28, 202010.3310.499.8310.2210.226,078,300
Sep 25, 202011.0611.4710.3210.3810.3818,317,800
Sep 24, 202011.0311.4510.7111.1511.154,640,500
Sep 23, 202011.2211.7410.9710.9810.986,113,200
Sep 22, 202011.3711.5610.9510.9910.994,165,500
Sep 21, 202011.2111.4911.0711.3811.384,679,000
Sep 18, 202011.1811.6611.0511.3711.377,647,100
Sep 17, 202011.0111.2310.8911.0811.084,085,800
Sep 16, 202010.6911.3710.5311.2011.204,417,200
Sep 15, 202011.0611.0910.5610.6110.614,234,500
Sep 14, 202010.5911.0810.4810.8710.874,477,900
Sep 11, 202010.4810.6310.2210.5610.563,291,000
Sep 10, 202010.6510.9710.3810.4710.473,653,600
Sep 09, 202010.3910.6910.1110.6210.623,143,700
Sep 08, 202010.4510.6110.0410.2310.234,018,800
Sep 04, 202010.2610.5910.1710.5310.532,871,100
Sep 03, 202010.0710.4310.0010.1410.143,545,200
Sep 02, 202010.5510.6610.1110.1410.145,832,500
Sep 01, 202010.8710.9310.6010.6310.632,493,700
Aug 31, 202011.1611.2410.7910.9610.963,838,300
Aug 28, 202011.2211.3711.0911.3011.302,001,800
Aug 27, 202010.8011.3210.8011.2411.243,560,300
Aug 26, 202011.5111.5110.6510.7310.733,410,100
Aug 25, 202011.5111.6311.2611.5611.562,474,800
Aug 24, 202011.3311.6311.1811.4211.422,716,500
Aug 21, 202011.1211.3211.0111.2711.272,770,900
Aug 20, 202011.6011.7411.0911.1711.173,200,600
Aug 19, 202011.8412.0611.5411.7711.772,311,600
Aug 18, 202011.7712.2011.6211.8111.814,930,800
Aug 17, 202011.7611.9611.2411.7411.743,692,800
Aug 14, 202011.0412.2711.0112.0012.005,541,300
Aug 13, 202011.4111.4810.9611.0811.083,775,700
Aug 12, 202011.5111.5911.1311.3911.394,224,500
Aug 11, 202011.6511.6610.9010.9210.925,218,600
Aug 10, 202010.9111.5910.8711.4211.424,261,900
Aug 07, 202010.4711.1510.3511.0911.094,232,900
Aug 06, 202010.5510.7510.2810.4410.443,449,500
Aug 05, 202010.4510.5310.1210.4810.483,624,100
Aug 04, 202010.0810.559.7810.2910.295,908,400
Aug 03, 20209.7710.349.5710.1510.156,966,800
Jul 31, 20209.429.679.109.659.655,720,600
Jul 30, 20209.219.518.759.349.346,952,400
Jul 29, 20209.219.588.949.499.495,651,100
Jul 28, 20208.669.678.669.229.228,296,800
Jul 27, 20208.809.368.548.788.7814,163,300
Jul 24, 20209.449.909.329.629.624,161,900
Jul 23, 20208.769.618.639.489.484,144,500
Jul 22, 20208.768.898.308.758.753,135,400
Jul 21, 20208.599.088.558.938.932,584,700
Jul 20, 20208.628.788.518.518.512,104,200
Jul 17, 20208.759.008.658.698.692,731,800
Jul 16, 20208.758.908.598.738.731,711,000
Jul 15, 20208.548.828.508.778.773,028,100
Jul 14, 20208.118.517.978.508.502,968,800
Jul 13, 20208.518.798.128.148.144,495,300
Jul 10, 20208.538.538.168.438.433,814,600
Jul 09, 20208.979.398.508.518.514,920,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...