CNX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.59	40.18	39.36	40.11	40.11	1.88%	1,931,948
Nov 19, 2024	38.58	39.51	38.43	39.37	39.37	0.90%	1,612,634
Nov 18, 2024	38.36	39.76	38.09	39.02	39.02	2.17%	1,712,223
Nov 15, 2024	38.47	38.76	38.13	38.19	38.19	-0.65%	1,417,916
Nov 14, 2024	38.75	39.02	38.28	38.44	38.44	-0.54%	4,118,304
Nov 13, 2024	39.00	39.15	37.98	38.65	38.65	0.44%	2,655,999
Nov 12, 2024	39.77	40.08	38.30	38.48	38.48	-3.49%	3,602,587
Nov 11, 2024	38.60	39.97	38.20	39.87	39.87	4.48%	2,170,598
Nov 8, 2024	37.85	38.81	37.61	38.16	38.16	0.95%	2,276,577
Nov 7, 2024	36.97	38.12	36.80	37.80	37.80	1.89%	2,144,464
Nov 6, 2024	36.76	37.47	35.00	37.10	37.10	4.92%	4,530,266
Nov 5, 2024	34.85	35.44	34.70	35.36	35.36	1.90%	1,987,507
Nov 4, 2024	33.97	35.11	33.80	34.70	34.70	2.24%	2,217,704
Nov 1, 2024	34.23	34.59	33.66	33.94	33.94	-0.26%	2,213,612
Oct 31, 2024	35.10	35.25	34.02	34.03	34.03	-3.08%	3,555,036
Oct 30, 2024	34.89	35.39	34.46	35.11	35.11	0.17%	2,549,668
Oct 29, 2024	35.18	35.44	34.71	35.05	35.05	-0.45%	2,845,198
Oct 28, 2024	35.35	35.87	35.18	35.21	35.21	-3.72%	1,904,176
Oct 25, 2024	37.46	37.57	36.12	36.57	36.57	-1.69%	2,420,944
Oct 24, 2024	35.79	37.40	35.50	37.20	37.20	3.77%	4,152,913
Oct 23, 2024	35.73	35.91	35.33	35.85	35.85	1.13%	2,329,763
Oct 22, 2024	35.56	35.76	35.42	35.45	35.45	-0.89%	3,530,438
Oct 21, 2024	35.75	35.90	35.35	35.77	35.77	0.96%	3,164,352
Oct 18, 2024	34.97	35.53	34.91	35.43	35.43	1.08%	1,383,299
Oct 17, 2024	35.59	35.78	34.92	35.05	35.05	-0.88%	2,172,335
Oct 16, 2024	34.10	35.58	34.10	35.36	35.36	3.76%	2,399,462
Oct 15, 2024	34.73	34.87	33.92	34.08	34.08	-2.77%	3,260,716
Oct 14, 2024	35.85	36.12	34.86	35.05	35.05	-3.42%	2,744,864
Oct 11, 2024	34.73	36.96	34.59	36.29	36.29	4.49%	3,844,157
Oct 10, 2024	34.27	34.84	34.06	34.73	34.73	1.52%	2,009,444
Oct 9, 2024	34.35	34.72	34.04	34.21	34.21	-0.98%	1,926,844
Oct 8, 2024	34.11	34.56	33.83	34.55	34.55	0.41%	1,478,717
Oct 7, 2024	34.13	34.69	34.03	34.41	34.41	0.91%	2,616,605
Oct 4, 2024	34.20	34.35	33.97	34.10	34.10	0.26%	1,800,645
Oct 3, 2024	33.07	34.03	32.81	34.01	34.01	2.87%	1,984,360
Oct 2, 2024	33.14	33.31	32.63	33.06	33.06	1.22%	2,230,944
Oct 1, 2024	31.96	32.74	31.77	32.66	32.66	0.28%	2,409,203
Sep 30, 2024	31.40	32.75	31.29	32.57	32.57	3.43%	3,633,183
Sep 27, 2024	30.70	31.71	30.64	31.49	31.49	4.17%	3,031,693
Sep 26, 2024	30.07	30.63	29.99	30.23	30.23	-1.05%	2,554,729
Sep 25, 2024	31.24	31.36	30.33	30.55	30.55	-2.24%	2,394,175
Sep 24, 2024	32.00	32.09	31.25	31.25	31.25	-1.76%	2,650,702
Sep 23, 2024	31.88	32.26	31.57	31.81	31.81	-0.22%	2,774,117
Sep 20, 2024	30.00	31.89	30.00	31.88	31.88	6.13%	6,498,419
Sep 19, 2024	29.76	30.22	29.41	30.04	30.04	2.14%	2,553,015
Sep 18, 2024	28.50	29.63	28.43	29.41	29.41	3.16%	2,590,925
Sep 17, 2024	28.17	28.56	28.11	28.51	28.51	1.68%	1,533,096
Sep 16, 2024	27.49	28.07	27.29	28.04	28.04	2.56%	2,197,010
Sep 13, 2024	27.27	27.52	27.15	27.34	27.34	1.07%	1,525,151
Sep 12, 2024	27.12	27.41	26.85	27.05	27.05	0.11%	1,563,748
Sep 11, 2024	26.78	27.24	26.58	27.02	27.02	0.93%	1,497,305
Sep 10, 2024	26.81	26.86	26.50	26.77	26.77	0.19%	1,833,327
Sep 9, 2024	26.91	27.06	26.55	26.72	26.72	-1.15%	2,586,967
Sep 6, 2024	27.39	27.50	26.91	27.03	27.03	-1.31%	3,087,633
Sep 5, 2024	27.39	27.57	27.03	27.39	27.39	0.88%	2,681,521
Sep 4, 2024	27.21	27.48	27.05	27.15	27.15	0.11%	1,590,102
Sep 3, 2024	27.25	27.31	26.60	27.12	27.12	-1.99%	2,263,223
Aug 30, 2024	27.88	27.96	27.60	27.67	27.67	-0.97%	1,896,849
Aug 29, 2024	27.62	28.23	27.43	27.94	27.94	1.38%	1,539,676
Aug 28, 2024	27.30	27.62	27.30	27.56	27.56	0.33%	1,471,234
Aug 27, 2024	27.46	27.64	27.29	27.47	27.47	-0.51%	1,493,681
Aug 26, 2024	27.66	27.96	27.56	27.61	27.61	0.51%	1,547,006
Aug 23, 2024	27.50	27.51	27.19	27.47	27.47	1.74%	1,708,860
Aug 22, 2024	26.81	27.10	26.58	27.00	27.00	0.93%	1,695,736
Aug 21, 2024	27.14	27.16	26.45	26.75	26.75	-0.52%	2,064,013
Aug 20, 2024	27.29	27.39	26.67	26.89	26.89	-1.93%	2,154,643
Aug 19, 2024	26.87	27.43	26.83	27.42	27.42	2.50%	1,986,684
Aug 16, 2024	26.48	26.87	26.43	26.75	26.75	0.45%	1,296,068
Aug 15, 2024	25.95	26.76	25.88	26.63	26.63	1.06%	2,608,870
Aug 14, 2024	26.44	26.49	26.20	26.35	26.35	0.30%	1,397,406
Aug 13, 2024	26.40	26.49	26.13	26.27	26.27	-0.94%	3,030,264
Aug 12, 2024	26.11	26.61	26.11	26.52	26.52	2.08%	2,415,519
Aug 9, 2024	25.87	26.09	25.68	25.98	25.98	0.19%	1,844,074
Aug 8, 2024	24.75	26.01	24.65	25.93	25.93	5.45%	3,185,798
Aug 7, 2024	24.91	25.01	24.55	24.59	24.59	0.70%	1,957,131
Aug 6, 2024	24.23	24.90	23.99	24.42	24.42	1.33%	3,171,065
Aug 5, 2024	24.01	24.38	23.85	24.10	24.10	-3.17%	2,857,317
Aug 2, 2024	25.83	25.89	24.64	24.89	24.89	-5.11%	4,244,051
Aug 1, 2024	26.54	26.69	26.07	26.23	26.23	-0.91%	3,311,843
Jul 31, 2024	27.04	27.33	26.44	26.47	26.47	-0.75%	3,562,704
Jul 30, 2024	25.79	26.79	25.79	26.67	26.67	3.49%	4,375,389
Jul 29, 2024	25.31	25.80	25.31	25.77	25.77	1.66%	3,170,301
Jul 26, 2024	25.34	25.58	24.72	25.35	25.35	1.36%	4,432,698
Jul 25, 2024	25.75	26.16	24.77	25.01	25.01	0.48%	5,448,617
Jul 24, 2024	25.44	25.79	24.86	24.89	24.89	-2.24%	5,033,252
Jul 23, 2024	25.80	25.80	25.21	25.46	25.46	-1.43%	3,906,823
Jul 22, 2024	25.91	25.97	25.64	25.83	25.83	0.08%	3,032,409
Jul 19, 2024	25.75	26.14	25.57	25.81	25.81	-0.46%	2,241,844
Jul 18, 2024	25.96	26.17	25.75	25.93	25.93	0.15%	2,442,997
Jul 17, 2024	26.31	26.60	25.85	25.89	25.89	-1.86%	2,874,373
Jul 16, 2024	26.42	26.42	26.08	26.38	26.38	0.27%	2,520,561
Jul 15, 2024	26.41	26.60	26.27	26.31	26.31	1.54%	3,943,914
Jul 12, 2024	26.24	26.38	25.90	25.91	25.91	-0.35%	2,322,897
Jul 11, 2024	25.79	26.01	25.49	26.00	26.00	1.72%	3,190,636
Jul 10, 2024	25.54	25.66	25.38	25.56	25.56	0.39%	2,018,551
Jul 9, 2024	24.99	25.74	24.95	25.46	25.46	1.19%	2,628,883
Jul 8, 2024	24.68	25.28	24.61	25.16	25.16	2.57%	2,707,157
Jul 5, 2024	24.76	24.80	24.35	24.53	24.53	-1.13%	1,578,085
Jul 3, 2024	24.69	25.05	24.57	24.81	24.81	0.85%	972,981
Jul 2, 2024	24.24	24.68	24.16	24.60	24.60	2.46%	2,655,931