CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
29.06
-1.53 (-5.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed

CNX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202530.0030.6828.9729.0629.06-5.00%4,935,712
Apr 23, 202530.2930.8329.7030.5930.590.99%2,267,886
Apr 22, 202530.1630.8230.0830.2930.291.07%2,150,000
Apr 21, 202530.6030.9629.7429.9729.97-2.76%2,212,397
Apr 17, 202530.9131.4930.7030.8230.82-0.19%2,288,385
Apr 16, 202530.8131.4130.6430.8830.880.13%2,113,208
Apr 15, 202530.4930.9230.3830.8430.840.55%1,290,322
Apr 14, 202530.9731.1530.4830.6730.670.07%2,395,297
Apr 11, 202529.9531.0528.8330.6530.655.84%3,622,622
Apr 10, 202528.7129.1828.1428.9628.96-1.33%2,466,164
Apr 9, 202527.6830.0627.6829.3529.354.34%3,308,185
Apr 8, 202529.6029.7627.7628.1328.13-2.77%3,218,664
Apr 7, 202528.2030.4128.0128.9328.93-0.92%3,640,603
Apr 4, 202530.2330.2328.3229.2029.20-6.53%4,051,842
Apr 3, 202530.5032.0530.4131.2431.24-2.25%2,811,226
Apr 2, 202531.7232.1431.4731.9631.960.31%1,639,205
Apr 1, 202531.3431.9431.1631.8631.861.21%1,433,663
Mar 31, 202531.7332.0731.4231.4831.48-0.47%2,059,628
Mar 28, 202531.4231.8231.2731.6331.630.48%1,105,289
Mar 27, 202531.7831.9331.4231.4831.48-0.98%1,136,966
Mar 26, 202531.9432.3731.6631.7931.790.92%1,629,262
Mar 25, 202531.8832.1031.4631.5031.50-1.16%2,438,390
Mar 24, 202531.8231.9731.4031.8731.870.44%2,295,553
Mar 21, 202531.8432.1431.5131.7331.73-0.94%2,789,663
Mar 20, 202532.1232.6231.8232.0332.03-1.26%2,161,534
Mar 19, 202531.7532.6531.6232.4432.442.01%2,046,724
Mar 18, 202531.6332.5531.1231.8031.803.48%3,114,319
Mar 17, 202530.3431.0930.3030.7330.730.75%1,985,893
Mar 14, 202529.8530.6229.5530.5030.502.14%1,487,152
Mar 13, 202529.2930.2029.1629.8629.862.54%1,988,489
Mar 12, 202529.9029.9128.7929.1229.12-2.28%2,454,755
Mar 11, 202530.9531.2629.7829.8029.80-2.58%2,459,898
Mar 10, 202530.1030.7629.7930.5930.591.83%2,447,594
Mar 7, 202528.9030.2828.8230.0430.044.23%3,017,666
Mar 6, 202529.4629.8528.7528.8228.82-2.67%1,973,896
Mar 5, 202529.5129.9129.0529.6129.61-1.07%1,840,065
Mar 4, 202528.4430.5828.1129.9329.934.72%4,099,348
Mar 3, 202529.0029.1528.1328.5828.58-1.11%3,083,494
Feb 28, 202528.4329.2228.2828.9028.900.91%3,681,636
Feb 27, 202530.0530.1528.6428.6428.64-4.57%3,375,192
Feb 26, 202530.5630.6729.9530.0130.01-0.79%2,086,534
Feb 25, 202529.9630.6229.5130.2530.251.17%3,123,974
Feb 24, 202529.5930.6529.2529.9029.901.39%3,193,756
Feb 21, 202529.8430.0929.3729.4929.49-0.41%2,966,066
Feb 20, 202530.0130.4929.5229.6129.61-2.21%2,615,473
Feb 19, 202530.5431.1230.2830.2830.28-0.59%2,099,629
Feb 18, 202530.3030.9629.9830.4630.460.89%2,591,379
Feb 14, 202530.7931.0430.1430.1930.19-0.98%2,405,007
Feb 13, 202530.1130.9230.0430.4930.492.18%2,959,993
Feb 12, 202529.6530.1829.5129.8429.840.07%2,551,121