Skip to main content
CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
34.70
+0.76 (2.24%)
Nov 4, 2024, 4:00 PM EST - Market closed

CNX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202433.9735.1133.8034.7034.702.24%2,217,704
Nov 1, 202434.2334.5933.6633.9433.94-0.26%2,213,612
Oct 31, 202435.1035.2534.0234.0334.03-3.08%3,555,036
Oct 30, 202434.8935.3934.4635.1135.110.17%2,549,668
Oct 29, 202435.1835.4434.7135.0535.05-0.45%2,845,198
Oct 28, 202435.3535.8735.1835.2135.21-3.72%1,904,176
Oct 25, 202437.4637.5736.1236.5736.57-1.69%2,420,944
Oct 24, 202435.7937.4035.5037.2037.203.77%4,152,913
Oct 23, 202435.7335.9135.3335.8535.851.13%2,329,763
Oct 22, 202435.5635.7635.4235.4535.45-0.89%3,530,438
Oct 21, 202435.7535.9035.3535.7735.770.96%3,164,352
Oct 18, 202434.9735.5334.9135.4335.431.08%1,383,299
Oct 17, 202435.5935.7834.9235.0535.05-0.88%2,172,335
Oct 16, 202434.1035.5834.1035.3635.363.76%2,399,462
Oct 15, 202434.7334.8733.9234.0834.08-2.77%3,260,716
Oct 14, 202435.8536.1234.8635.0535.05-3.42%2,744,864
Oct 11, 202434.7336.9634.5936.2936.294.49%3,844,157
Oct 10, 202434.2734.8434.0634.7334.731.52%2,009,444
Oct 9, 202434.3534.7234.0434.2134.21-0.98%1,926,844
Oct 8, 202434.1134.5633.8334.5534.550.41%1,478,717
Oct 7, 202434.1334.6934.0334.4134.410.91%2,616,605
Oct 4, 202434.2034.3533.9734.1034.100.26%1,800,645
Oct 3, 202433.0734.0332.8134.0134.012.87%1,984,360
Oct 2, 202433.1433.3132.6333.0633.061.22%2,230,944
Oct 1, 202431.9632.7431.7732.6632.660.28%2,409,203
Sep 30, 202431.4032.7531.2932.5732.573.43%3,633,183
Sep 27, 202430.7031.7130.6431.4931.494.17%3,031,693
Sep 26, 202430.0730.6329.9930.2330.23-1.05%2,554,729
Sep 25, 202431.2431.3630.3330.5530.55-2.24%2,394,175
Sep 24, 202432.0032.0931.2531.2531.25-1.76%2,650,702
Sep 23, 202431.8832.2631.5731.8131.81-0.22%2,774,117
Sep 20, 202430.0031.8930.0031.8831.886.13%6,498,419
Sep 19, 202429.7630.2229.4130.0430.042.14%2,553,015
Sep 18, 202428.5029.6328.4329.4129.413.16%2,590,925
Sep 17, 202428.1728.5628.1128.5128.511.68%1,533,096
Sep 16, 202427.4928.0727.2928.0428.042.56%2,197,010
Sep 13, 202427.2727.5227.1527.3427.341.07%1,525,151
Sep 12, 202427.1227.4126.8527.0527.050.11%1,563,748
Sep 11, 202426.7827.2426.5827.0227.020.93%1,497,305
Sep 10, 202426.8126.8626.5026.7726.770.19%1,833,327
Sep 9, 202426.9127.0626.5526.7226.72-1.15%2,586,967
Sep 6, 202427.3927.5026.9127.0327.03-1.31%3,087,633
Sep 5, 202427.3927.5727.0327.3927.390.88%2,681,521
Sep 4, 202427.2127.4827.0527.1527.150.11%1,590,102
Sep 3, 202427.2527.3126.6027.1227.12-1.99%2,263,223
Aug 30, 202427.8827.9627.6027.6727.67-0.97%1,896,849
Aug 29, 202427.6228.2327.4327.9427.941.38%1,539,676
Aug 28, 202427.3027.6227.3027.5627.560.33%1,471,234
Aug 27, 202427.4627.6427.2927.4727.47-0.51%1,493,681
Aug 26, 202427.6627.9627.5627.6127.610.51%1,547,006
Aug 23, 202427.5027.5127.1927.4727.471.74%1,708,860
Aug 22, 202426.8127.1026.5827.0027.000.93%1,695,736
Aug 21, 202427.1427.1626.4526.7526.75-0.52%2,064,013
Aug 20, 202427.2927.3926.6726.8926.89-1.93%2,154,643
Aug 19, 202426.8727.4326.8327.4227.422.50%1,986,684
Aug 16, 202426.4826.8726.4326.7526.750.45%1,296,068
Aug 15, 202425.9526.7625.8826.6326.631.06%2,608,870
Aug 14, 202426.4426.4926.2026.3526.350.30%1,397,406
Aug 13, 202426.4026.4926.1326.2726.27-0.94%3,030,264
Aug 12, 202426.1126.6126.1126.5226.522.08%2,415,519
Aug 9, 202425.8726.0925.6825.9825.980.19%1,844,074
Aug 8, 202424.7526.0124.6525.9325.935.45%3,185,798
Aug 7, 202424.9125.0124.5524.5924.590.70%1,957,131
Aug 6, 202424.2324.9023.9924.4224.421.33%3,171,065
Aug 5, 202424.0124.3823.8524.1024.10-3.17%2,857,317
Aug 2, 202425.8325.8924.6424.8924.89-5.11%4,244,051
Aug 1, 202426.5426.6926.0726.2326.23-0.91%3,311,843
Jul 31, 202427.0427.3326.4426.4726.47-0.75%3,562,704
Jul 30, 202425.7926.7925.7926.6726.673.49%4,375,389
Jul 29, 202425.3125.8025.3125.7725.771.66%3,170,301
Jul 26, 202425.3425.5824.7225.3525.351.36%4,432,698
Jul 25, 202425.7526.1624.7725.0125.010.48%5,448,617
Jul 24, 202425.4425.7924.8624.8924.89-2.24%5,033,252
Jul 23, 202425.8025.8025.2125.4625.46-1.43%3,906,823
Jul 22, 202425.9125.9725.6425.8325.830.08%3,032,409
Jul 19, 202425.7526.1425.5725.8125.81-0.46%2,241,844
Jul 18, 202425.9626.1725.7525.9325.930.15%2,442,997
Jul 17, 202426.3126.6025.8525.8925.89-1.86%2,874,373
Jul 16, 202426.4226.4226.0826.3826.380.27%2,520,561
Jul 15, 202426.4126.6026.2726.3126.311.54%3,943,914
Jul 12, 202426.2426.3825.9025.9125.91-0.35%2,322,897
Jul 11, 202425.7926.0125.4926.0026.001.72%3,190,636
Jul 10, 202425.5425.6625.3825.5625.560.39%2,018,551
Jul 9, 202424.9925.7424.9525.4625.461.19%2,628,883
Jul 8, 202424.6825.2824.6125.1625.162.57%2,707,157
Jul 5, 202424.7624.8024.3524.5324.53-1.13%1,578,085
Jul 3, 202424.6925.0524.5724.8124.810.85%972,981
Jul 2, 202424.2424.6824.1624.6024.602.46%2,655,931
Jul 1, 202424.4124.4923.9424.0124.01-1.19%1,796,589
Jun 28, 202424.5124.5924.0424.3024.300.29%2,787,543
Jun 27, 202424.2924.4824.1224.2324.230.83%1,904,365
Jun 26, 202424.2524.2823.7124.0324.03-1.07%3,273,746
Jun 25, 202424.5524.5524.1824.2924.29-1.38%1,394,316
Jun 24, 202424.2624.7724.2224.6324.631.95%2,417,579
Jun 21, 202424.1024.2623.8924.1624.160.50%7,941,460
Jun 20, 202423.7724.1623.6324.0424.040.63%2,422,980
Jun 18, 202424.1024.2923.7723.8923.89-0.71%2,725,803
Jun 17, 202424.5024.5423.8724.0624.06-2.04%3,205,585
Jun 14, 202425.2925.3024.5624.5624.56-3.53%2,507,954
Jun 13, 202425.9225.9525.3025.4625.46-2.23%2,041,035