CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20197.607.697.357.437.433,585,860
Dec 12, 20197.097.637.067.557.553,840,000
Dec 11, 20197.117.217.027.077.072,098,100
Dec 10, 20196.967.176.967.127.123,933,700
Dec 09, 20196.807.016.756.926.923,095,300
Dec 06, 20196.706.996.646.906.903,061,200
Dec 05, 20196.606.696.426.626.626,518,700
Dec 04, 20196.656.706.446.566.565,099,700
Dec 03, 20196.526.626.446.526.523,521,400
Dec 02, 20196.956.976.576.626.624,312,900
Nov 29, 20197.177.246.876.916.911,675,800
Nov 27, 20197.247.447.187.317.312,377,600
Nov 26, 20197.557.567.207.247.243,157,900
Nov 25, 20197.507.787.447.587.583,705,000
Nov 22, 20197.507.667.237.607.603,565,800
Nov 21, 20197.697.737.287.447.444,617,500
Nov 20, 20197.857.887.607.637.634,085,500
Nov 19, 20198.148.147.737.817.813,458,200
Nov 18, 20198.558.608.088.188.184,303,300
Nov 15, 20198.488.708.408.628.622,209,100
Nov 14, 20198.378.508.308.418.412,139,500
Nov 13, 20198.398.518.258.358.351,535,200
Nov 12, 20198.658.658.308.488.482,833,800
Nov 11, 20199.149.178.538.558.553,235,000
Nov 08, 20198.879.438.729.379.374,357,800
Nov 07, 20198.969.068.818.998.992,345,700
Nov 06, 20198.829.078.718.818.813,676,800
Nov 05, 20199.109.358.878.918.914,748,100
Nov 04, 20198.869.138.759.059.054,636,700
Nov 01, 20198.528.868.448.698.693,625,900
Oct 31, 20198.528.738.378.438.434,436,900
Oct 30, 20198.829.158.538.578.578,496,700
Oct 29, 20198.208.957.988.718.7111,010,100
Oct 28, 20197.737.917.517.527.525,238,500
Oct 25, 20197.427.727.357.677.674,072,500
Oct 24, 20197.517.567.257.487.483,062,700
Oct 23, 20197.237.577.147.467.463,713,000
Oct 22, 20197.247.447.087.287.284,216,100
Oct 21, 20197.477.527.127.237.233,313,500
Oct 18, 20197.597.657.347.437.433,092,300
Oct 17, 20197.377.617.247.597.592,418,000
Oct 16, 20197.367.537.327.347.341,491,900
Oct 15, 20197.157.757.077.377.373,166,700
Oct 14, 20197.167.247.047.177.172,566,000
Oct 11, 20197.257.487.257.287.283,198,600
Oct 10, 20197.197.286.997.117.112,772,600
Oct 09, 20197.187.237.037.147.142,132,200
Oct 08, 20197.177.277.037.117.112,550,600
Oct 07, 20197.447.457.187.327.322,294,800
Oct 04, 20197.267.427.127.417.412,968,400
Oct 03, 20196.887.296.827.277.274,304,800
Oct 02, 20197.027.226.926.966.963,511,200
Oct 01, 20197.327.436.957.057.053,090,600
Sep 30, 20197.067.336.897.267.264,591,800
Sep 27, 20196.827.206.807.157.152,604,700
Sep 26, 20197.257.346.937.037.034,682,900
Sep 25, 20197.337.507.287.377.372,501,800
Sep 24, 20197.747.837.357.407.404,241,600
Sep 23, 20197.537.887.477.797.795,355,400
Sep 20, 20197.938.067.607.627.6211,492,400
Sep 19, 20198.438.517.857.897.893,566,800
Sep 18, 20198.438.448.138.368.363,730,300
Sep 17, 20198.728.978.358.598.596,022,000
Sep 16, 20198.979.038.018.888.889,720,600
Sep 13, 20198.488.647.918.158.154,184,600
Sep 12, 20198.158.548.048.328.324,665,100
Sep 11, 20198.718.948.338.428.426,048,900
Sep 10, 20198.899.188.568.628.625,067,400
Sep 09, 20198.288.948.288.848.845,975,800
Sep 06, 20198.298.377.978.198.193,700,700
Sep 05, 20198.288.488.148.348.343,842,900
Sep 04, 20198.158.268.038.058.052,706,300
Sep 03, 20197.848.067.727.997.993,452,300
Aug 30, 20198.058.217.827.977.973,442,400
Aug 29, 20197.768.197.768.098.094,263,300
Aug 28, 20197.577.737.477.687.682,880,500
Aug 27, 20197.647.747.477.497.492,413,200
Aug 26, 20197.717.717.397.557.552,965,400
Aug 23, 20197.457.767.297.557.554,578,300
Aug 22, 20197.587.897.497.597.593,154,600
Aug 21, 20197.857.967.387.527.524,344,200
Aug 20, 20197.657.797.527.667.663,066,800
Aug 19, 20197.447.826.697.727.725,791,700
Aug 16, 20196.897.356.817.297.293,299,300
Aug 15, 20196.856.916.696.876.873,314,000
Aug 14, 20196.957.006.626.886.884,220,800
Aug 13, 20196.917.226.837.167.164,652,800
Aug 12, 20197.057.156.816.976.972,901,200
Aug 09, 20197.207.357.037.077.073,571,800
Aug 08, 20196.997.196.877.167.164,297,900
Aug 07, 20196.607.016.426.916.916,245,400
Aug 06, 20196.846.946.586.706.704,250,600
Aug 05, 20197.077.096.636.836.837,624,500
Aug 02, 20197.217.507.087.277.274,990,000
Aug 01, 20198.098.157.057.257.256,599,300
Jul 31, 20197.968.737.908.228.2213,611,300
Jul 30, 20196.408.026.327.827.8220,581,500
Jul 29, 20196.576.726.146.196.198,146,400
Jul 26, 20196.726.756.356.496.495,378,100
Jul 25, 20197.247.246.696.756.755,469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...