CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
30.11
-0.20 (-0.66%)
Jul 30, 2025, 4:00 PM - Market closed
CNX Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 30.13 | 30.66 | 29.85 | 30.11 | 30.11 | -0.66% | 2,728,651 |
Jul 29, 2025 | 30.91 | 30.91 | 29.96 | 30.31 | 30.31 | -0.92% | 3,602,360 |
Jul 28, 2025 | 31.09 | 31.25 | 30.20 | 30.59 | 30.59 | -1.61% | 3,025,540 |
Jul 25, 2025 | 32.46 | 32.46 | 30.87 | 31.09 | 31.09 | -3.57% | 3,073,012 |
Jul 24, 2025 | 34.04 | 34.14 | 32.00 | 32.24 | 32.24 | -2.69% | 3,227,755 |
Jul 23, 2025 | 32.89 | 33.46 | 32.41 | 33.13 | 33.13 | -0.66% | 2,359,245 |
Jul 22, 2025 | 32.62 | 33.70 | 32.54 | 33.35 | 33.35 | 3.00% | 2,563,954 |
Jul 21, 2025 | 33.84 | 33.97 | 32.37 | 32.38 | 32.38 | -5.29% | 2,325,840 |
Jul 18, 2025 | 34.43 | 34.52 | 34.02 | 34.19 | 34.19 | 0.32% | 1,863,009 |
Jul 17, 2025 | 33.69 | 34.20 | 33.56 | 34.08 | 34.08 | 0.41% | 1,386,090 |
Jul 16, 2025 | 34.11 | 34.45 | 33.84 | 33.94 | 33.94 | 0.35% | 1,339,569 |
Jul 15, 2025 | 35.04 | 35.34 | 33.69 | 33.82 | 33.82 | -3.92% | 2,789,913 |
Jul 14, 2025 | 34.10 | 35.41 | 34.04 | 35.20 | 35.20 | 3.44% | 5,889,020 |
Jul 11, 2025 | 33.32 | 34.14 | 33.17 | 34.03 | 34.03 | 2.10% | 1,670,014 |
Jul 10, 2025 | 32.58 | 33.36 | 32.36 | 33.33 | 33.33 | 2.36% | 2,128,700 |
Jul 9, 2025 | 32.07 | 32.69 | 31.78 | 32.56 | 32.56 | 0.46% | 1,541,170 |
Jul 8, 2025 | 32.16 | 32.94 | 32.03 | 32.41 | 32.41 | 0.71% | 1,590,367 |
Jul 7, 2025 | 31.94 | 32.43 | 31.54 | 32.18 | 32.18 | 0.50% | 1,651,635 |
Jul 3, 2025 | 32.57 | 32.89 | 31.36 | 32.02 | 32.02 | -1.20% | 2,606,206 |
Jul 2, 2025 | 32.37 | 32.80 | 31.96 | 32.41 | 32.41 | 0.75% | 2,148,909 |
Jul 1, 2025 | 33.53 | 33.53 | 32.15 | 32.17 | 32.17 | -4.48% | 2,430,010 |
Jun 30, 2025 | 33.44 | 34.29 | 33.25 | 33.68 | 33.68 | -0.33% | 2,338,471 |
Jun 27, 2025 | 33.52 | 33.93 | 33.36 | 33.79 | 33.79 | 0.69% | 1,783,185 |
Jun 26, 2025 | 33.24 | 33.64 | 32.76 | 33.56 | 33.56 | 0.75% | 1,842,881 |
Jun 25, 2025 | 34.87 | 34.87 | 33.27 | 33.31 | 33.31 | -4.42% | 2,051,641 |
Jun 24, 2025 | 33.76 | 35.05 | 33.45 | 34.85 | 34.85 | 1.93% | 1,786,451 |
Jun 23, 2025 | 34.70 | 34.85 | 33.92 | 34.19 | 34.19 | -0.58% | 1,773,135 |
Jun 20, 2025 | 34.40 | 34.64 | 34.09 | 34.39 | 34.39 | 0.06% | 3,425,579 |
Jun 18, 2025 | 33.64 | 34.46 | 33.55 | 34.37 | 34.37 | 2.32% | 2,042,627 |
Jun 17, 2025 | 33.31 | 33.67 | 32.89 | 33.59 | 33.59 | 1.39% | 1,643,978 |
Jun 16, 2025 | 32.61 | 33.32 | 32.48 | 33.13 | 33.13 | 1.44% | 1,748,916 |
Jun 13, 2025 | 32.44 | 32.67 | 31.26 | 32.66 | 32.66 | 1.81% | 1,911,995 |
Jun 12, 2025 | 31.97 | 32.17 | 31.53 | 32.08 | 32.08 | 0.12% | 1,832,164 |
Jun 11, 2025 | 32.57 | 32.67 | 32.00 | 32.04 | 32.04 | -0.77% | 1,939,074 |
Jun 10, 2025 | 32.18 | 32.60 | 32.02 | 32.29 | 32.29 | 0.94% | 2,242,576 |
Jun 9, 2025 | 31.12 | 32.29 | 31.07 | 31.99 | 31.99 | 1.62% | 1,995,388 |
Jun 6, 2025 | 31.48 | 31.69 | 31.27 | 31.48 | 31.48 | 1.03% | 1,185,045 |
Jun 5, 2025 | 31.23 | 31.48 | 30.78 | 31.16 | 31.16 | -0.13% | 1,303,743 |
Jun 4, 2025 | 31.80 | 31.97 | 31.19 | 31.20 | 31.20 | -2.19% | 1,866,914 |
Jun 3, 2025 | 32.29 | 32.66 | 31.86 | 31.90 | 31.90 | -1.18% | 1,951,187 |
Jun 2, 2025 | 33.12 | 33.12 | 31.85 | 32.28 | 32.28 | - | 2,284,509 |
May 30, 2025 | 31.25 | 33.81 | 30.95 | 32.28 | 32.28 | 3.07% | 6,428,355 |
May 29, 2025 | 31.51 | 31.69 | 31.26 | 31.32 | 31.32 | -0.48% | 1,050,148 |
May 28, 2025 | 32.19 | 32.21 | 31.34 | 31.47 | 31.47 | -2.02% | 1,918,237 |
May 27, 2025 | 31.82 | 32.52 | 31.54 | 32.12 | 32.12 | 1.52% | 1,756,876 |
May 23, 2025 | 31.30 | 31.86 | 31.23 | 31.64 | 31.64 | 1.38% | 1,297,529 |
May 22, 2025 | 31.97 | 32.07 | 31.20 | 31.21 | 31.21 | -2.53% | 1,491,538 |
May 21, 2025 | 32.12 | 32.56 | 31.81 | 32.02 | 32.02 | -0.81% | 1,624,856 |
May 20, 2025 | 32.66 | 32.89 | 32.23 | 32.28 | 32.28 | -0.55% | 1,665,907 |
May 19, 2025 | 32.89 | 33.00 | 32.30 | 32.46 | 32.46 | -1.79% | 1,917,637 |