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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 30.00 | 30.68 | 28.97 | 29.06 | 29.06 | -5.00% | 4,935,712 |
Apr 23, 2025 | 30.29 | 30.83 | 29.70 | 30.59 | 30.59 | 0.99% | 2,267,886 |
Apr 22, 2025 | 30.16 | 30.82 | 30.08 | 30.29 | 30.29 | 1.07% | 2,150,000 |
Apr 21, 2025 | 30.60 | 30.96 | 29.74 | 29.97 | 29.97 | -2.76% | 2,212,397 |
Apr 17, 2025 | 30.91 | 31.49 | 30.70 | 30.82 | 30.82 | -0.19% | 2,288,385 |
Apr 16, 2025 | 30.81 | 31.41 | 30.64 | 30.88 | 30.88 | 0.13% | 2,113,208 |
Apr 15, 2025 | 30.49 | 30.92 | 30.38 | 30.84 | 30.84 | 0.55% | 1,290,322 |
Apr 14, 2025 | 30.97 | 31.15 | 30.48 | 30.67 | 30.67 | 0.07% | 2,395,297 |
Apr 11, 2025 | 29.95 | 31.05 | 28.83 | 30.65 | 30.65 | 5.84% | 3,622,622 |
Apr 10, 2025 | 28.71 | 29.18 | 28.14 | 28.96 | 28.96 | -1.33% | 2,466,164 |
Apr 9, 2025 | 27.68 | 30.06 | 27.68 | 29.35 | 29.35 | 4.34% | 3,308,185 |
Apr 8, 2025 | 29.60 | 29.76 | 27.76 | 28.13 | 28.13 | -2.77% | 3,218,664 |
Apr 7, 2025 | 28.20 | 30.41 | 28.01 | 28.93 | 28.93 | -0.92% | 3,640,603 |
Apr 4, 2025 | 30.23 | 30.23 | 28.32 | 29.20 | 29.20 | -6.53% | 4,051,842 |
Apr 3, 2025 | 30.50 | 32.05 | 30.41 | 31.24 | 31.24 | -2.25% | 2,811,226 |
Apr 2, 2025 | 31.72 | 32.14 | 31.47 | 31.96 | 31.96 | 0.31% | 1,639,205 |
Apr 1, 2025 | 31.34 | 31.94 | 31.16 | 31.86 | 31.86 | 1.21% | 1,433,663 |
Mar 31, 2025 | 31.73 | 32.07 | 31.42 | 31.48 | 31.48 | -0.47% | 2,059,628 |
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 |