CNX Resources Corporation (CNX)
NYSE: CNX · Real-Time Price · USD
31.63
+0.15 (0.48%)
At close: Mar 28, 2025, 4:00 PM
31.61
-0.02 (-0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CNX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.42 | 31.82 | 31.27 | 31.63 | 31.63 | 0.48% | 1,105,289 |
| Mar 27, 2025 | 31.78 | 31.93 | 31.42 | 31.48 | 31.48 | -0.98% | 1,136,966 |
| Mar 26, 2025 | 31.94 | 32.37 | 31.66 | 31.79 | 31.79 | 0.92% | 1,629,262 |
| Mar 25, 2025 | 31.88 | 32.10 | 31.46 | 31.50 | 31.50 | -1.16% | 2,438,390 |
| Mar 24, 2025 | 31.82 | 31.97 | 31.40 | 31.87 | 31.87 | 0.44% | 2,295,553 |
| Mar 21, 2025 | 31.84 | 32.14 | 31.51 | 31.73 | 31.73 | -0.94% | 2,789,663 |
| Mar 20, 2025 | 32.12 | 32.62 | 31.82 | 32.03 | 32.03 | -1.26% | 2,161,534 |
| Mar 19, 2025 | 31.75 | 32.65 | 31.62 | 32.44 | 32.44 | 2.01% | 2,046,724 |
| Mar 18, 2025 | 31.63 | 32.55 | 31.12 | 31.80 | 31.80 | 3.48% | 3,114,319 |
| Mar 17, 2025 | 30.34 | 31.09 | 30.30 | 30.73 | 30.73 | 0.75% | 1,985,893 |
| Mar 14, 2025 | 29.85 | 30.62 | 29.55 | 30.50 | 30.50 | 2.14% | 1,487,152 |
| Mar 13, 2025 | 29.29 | 30.20 | 29.16 | 29.86 | 29.86 | 2.54% | 1,988,489 |
| Mar 12, 2025 | 29.90 | 29.91 | 28.79 | 29.12 | 29.12 | -2.28% | 2,454,755 |
| Mar 11, 2025 | 30.95 | 31.26 | 29.78 | 29.80 | 29.80 | -2.58% | 2,459,898 |
| Mar 10, 2025 | 30.10 | 30.76 | 29.79 | 30.59 | 30.59 | 1.83% | 2,447,594 |
| Mar 7, 2025 | 28.90 | 30.28 | 28.82 | 30.04 | 30.04 | 4.23% | 3,017,666 |
| Mar 6, 2025 | 29.46 | 29.85 | 28.75 | 28.82 | 28.82 | -2.67% | 1,973,896 |
| Mar 5, 2025 | 29.51 | 29.91 | 29.05 | 29.61 | 29.61 | -1.07% | 1,840,065 |
| Mar 4, 2025 | 28.44 | 30.58 | 28.11 | 29.93 | 29.93 | 4.72% | 4,099,348 |
| Mar 3, 2025 | 29.00 | 29.15 | 28.13 | 28.58 | 28.58 | -1.11% | 3,083,494 |
| Feb 28, 2025 | 28.43 | 29.22 | 28.28 | 28.90 | 28.90 | 0.91% | 3,681,636 |
| Feb 27, 2025 | 30.05 | 30.15 | 28.64 | 28.64 | 28.64 | -4.57% | 3,375,192 |
| Feb 26, 2025 | 30.56 | 30.67 | 29.95 | 30.01 | 30.01 | -0.79% | 2,086,534 |
| Feb 25, 2025 | 29.96 | 30.62 | 29.51 | 30.25 | 30.25 | 1.17% | 3,123,974 |
| Feb 24, 2025 | 29.59 | 30.65 | 29.25 | 29.90 | 29.90 | 1.39% | 3,193,756 |
| Feb 21, 2025 | 29.84 | 30.09 | 29.37 | 29.49 | 29.49 | -0.41% | 2,966,066 |
| Feb 20, 2025 | 30.01 | 30.49 | 29.52 | 29.61 | 29.61 | -2.21% | 2,615,473 |
| Feb 19, 2025 | 30.54 | 31.12 | 30.28 | 30.28 | 30.28 | -0.59% | 2,099,629 |
| Feb 18, 2025 | 30.30 | 30.96 | 29.98 | 30.46 | 30.46 | 0.89% | 2,591,379 |
| Feb 14, 2025 | 30.79 | 31.04 | 30.14 | 30.19 | 30.19 | -0.98% | 2,405,007 |
| Feb 13, 2025 | 30.11 | 30.92 | 30.04 | 30.49 | 30.49 | 2.18% | 2,959,993 |
| Feb 12, 2025 | 29.65 | 30.18 | 29.51 | 29.84 | 29.84 | 0.07% | 2,551,121 |
| Feb 11, 2025 | 30.66 | 31.08 | 29.42 | 29.82 | 29.82 | -2.68% | 4,442,400 |
| Feb 10, 2025 | 29.56 | 30.77 | 29.37 | 30.64 | 30.64 | 4.72% | 3,416,565 |
| Feb 7, 2025 | 29.30 | 29.68 | 29.20 | 29.26 | 29.26 | 0.31% | 2,608,365 |
| Feb 6, 2025 | 29.17 | 29.43 | 28.86 | 29.17 | 29.17 | 0.59% | 5,320,060 |
| Feb 5, 2025 | 28.52 | 29.36 | 28.40 | 29.00 | 29.00 | 1.93% | 3,798,422 |
| Feb 4, 2025 | 27.38 | 28.54 | 27.38 | 28.45 | 28.45 | 3.08% | 4,324,529 |
| Feb 3, 2025 | 27.70 | 28.25 | 27.19 | 27.60 | 27.60 | 0.80% | 4,199,978 |
| Jan 31, 2025 | 27.54 | 28.66 | 27.00 | 27.38 | 27.38 | -0.47% | 4,692,734 |
| Jan 30, 2025 | 28.38 | 29.21 | 27.28 | 27.51 | 27.51 | -1.11% | 5,547,884 |
| Jan 29, 2025 | 27.76 | 28.02 | 27.47 | 27.82 | 27.82 | 0.11% | 2,378,589 |
| Jan 28, 2025 | 28.31 | 28.48 | 27.61 | 27.79 | 27.79 | -1.77% | 2,878,885 |
| Jan 27, 2025 | 28.40 | 28.82 | 27.99 | 28.29 | 28.29 | -1.26% | 3,854,918 |
| Jan 24, 2025 | 28.45 | 28.68 | 28.19 | 28.65 | 28.65 | 0.53% | 3,032,213 |
| Jan 23, 2025 | 29.33 | 29.33 | 28.38 | 28.50 | 28.50 | -2.56% | 3,890,003 |
| Jan 22, 2025 | 30.15 | 30.15 | 29.18 | 29.25 | 29.25 | -2.53% | 3,592,738 |
| Jan 21, 2025 | 29.99 | 30.21 | 29.68 | 30.01 | 30.01 | -0.43% | 2,552,660 |
| Jan 17, 2025 | 30.32 | 30.67 | 29.79 | 30.14 | 30.14 | -1.60% | 2,384,745 |
| Jan 16, 2025 | 30.54 | 30.80 | 29.98 | 30.63 | 30.63 | -0.68% | 3,159,487 |