CNX - CNX Resources Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20197.257.317.107.297.292,443,200
Jul 22, 20197.177.277.097.227.222,422,000
Jul 19, 20196.897.166.877.147.142,653,700
Jul 18, 20197.077.126.886.916.913,561,200
Jul 17, 20197.257.287.107.117.112,664,800
Jul 16, 20197.317.397.187.257.252,533,700
Jul 15, 20197.427.497.247.327.322,117,200
Jul 12, 20197.307.467.247.407.402,358,900
Jul 11, 20197.407.407.177.267.263,557,800
Jul 10, 20197.217.387.117.377.372,710,400
Jul 09, 20197.127.166.957.107.104,012,200
Jul 08, 20197.267.437.137.157.153,273,500
Jul 05, 20197.027.397.027.367.363,583,000
Jul 03, 20196.937.116.867.087.083,190,000
Jul 02, 20197.227.246.856.876.874,762,700
Jul 01, 20197.457.577.167.237.234,445,400
Jun 28, 20197.127.347.097.317.3127,824,200
Jun 27, 20197.187.327.017.147.144,037,300
Jun 26, 20196.907.236.907.207.206,405,800
Jun 25, 20197.157.166.786.836.835,934,900
Jun 24, 20197.327.457.167.187.183,562,600
Jun 21, 20197.447.527.277.287.286,283,100
Jun 20, 20197.497.667.387.447.444,119,700
Jun 19, 20197.367.467.237.277.272,070,300
Jun 18, 20197.307.517.197.347.342,744,200
Jun 17, 20197.097.297.037.267.263,319,000
Jun 14, 20197.247.397.077.127.122,994,300
Jun 13, 20197.157.287.027.287.283,845,700
Jun 12, 20197.177.216.936.936.933,475,900
Jun 11, 20197.577.597.217.267.265,027,400
Jun 10, 20197.637.807.287.357.354,774,200
Jun 07, 20197.867.917.567.657.653,158,100
Jun 06, 20198.008.107.707.867.864,730,300
Jun 05, 20198.238.237.888.008.004,677,200
Jun 04, 20198.068.247.978.248.243,811,600
Jun 03, 20197.898.087.827.977.976,972,100
May 31, 20197.367.807.337.727.725,718,700
May 30, 20197.497.727.467.537.538,102,600
May 29, 20197.327.577.267.547.544,784,200
May 28, 20197.587.677.467.507.504,037,200
May 24, 20197.487.627.447.607.603,472,000
May 23, 20197.657.687.357.427.425,624,900
May 22, 20198.188.297.677.827.824,594,300
May 21, 20198.248.298.118.298.295,506,500
May 20, 20198.458.498.208.228.222,353,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...