Stock Quote

CNX Resources Corp (NY: CNX )

12.10 USD -0.11 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 11.94 12.26 11.77 12.10 4,201,827 -0.11(-0.90%)
Jul 29, 2021 12.65 13.00 11.93 12.21 4,749,919 -0.64(-4.98%)
Jul 28, 2021 12.56 12.89 12.34 12.85 3,259,444 +0.46(+3.71%)
Jul 27, 2021 12.55 12.55 12.09 12.39 2,688,256 -0.28(-2.21%)
Jul 26, 2021 12.35 12.72 12.35 12.67 2,950,396 +0.38(+3.09%)
Jul 23, 2021 12.46 12.50 12.13 12.29 2,474,427 -0.07(-0.57%)
Jul 22, 2021 12.57 12.64 12.28 12.36 2,487,231 -0.30(-2.37%)
Jul 21, 2021 13.00 13.06 12.55 12.66 3,822,284 +0.04(+0.32%)
Jul 20, 2021 12.49 12.81 12.30 12.62 3,659,505 +0.19(+1.53%)
Jul 19, 2021 12.10 12.65 12.07 12.43 3,941,534 -0.12(-0.96%)
Jul 16, 2021 13.18 13.20 12.52 12.55 3,004,650 -0.43(-3.31%)
Jul 15, 2021 13.11 13.41 12.79 12.98 2,881,567 -0.27(-2.04%)
Jul 14, 2021 13.69 13.69 13.13 13.25 2,477,446 -0.25(-1.85%)
Jul 13, 2021 13.71 13.84 13.49 13.50 1,755,286 -0.12(-0.88%)
Jul 12, 2021 13.65 13.77 13.47 13.62 1,587,786 -0.21(-1.52%)
Jul 09, 2021 13.69 13.91 13.41 13.83 1,804,348 +0.32(+2.37%)
Jul 08, 2021 13.15 13.80 13.10 13.51 3,347,696 +0.32(+2.43%)
Jul 07, 2021 13.21 13.48 12.89 13.19 2,701,457 -0.09(-0.68%)
Jul 06, 2021 13.38 13.50 13.04 13.28 2,405,567 -0.23(-1.70%)
Jul 02, 2021 13.70 13.73 13.31 13.51 1,690,158 -0.30(-2.17%)
Jul 01, 2021 13.98 14.18 13.74 13.81 3,019,925 +0.15(+1.10%)
Jun 30, 2021 13.76 14.06 13.43 13.66 3,254,442 +0.02(+0.15%)
Jun 29, 2021 14.41 14.43 13.64 13.64 3,865,345 -0.49(-3.47%)
Jun 28, 2021 14.67 14.68 13.95 14.13 2,604,335 -0.55(-3.75%)
Jun 25, 2021 14.48 14.86 14.37 14.68 4,921,396 +0.29(+2.02%)
Jun 24, 2021 14.16 14.42 13.99 14.39 2,009,061 +0.21(+1.48%)
Jun 23, 2021 14.00 14.32 13.84 14.18 4,665,692 +0.42(+3.05%)
Jun 22, 2021 13.65 13.84 13.38 13.76 3,119,713 +0.11(+0.81%)
Jun 21, 2021 13.01 13.65 12.91 13.65 3,307,506 +0.50(+3.80%)
Jun 18, 2021 13.40 13.70 13.02 13.15 5,318,513 -0.64(-4.64%)
Jun 17, 2021 14.42 14.52 13.44 13.79 5,299,747 -0.74(-5.09%)
Jun 16, 2021 14.59 14.62 14.27 14.53 2,097,376 -0.20(-1.36%)
Jun 15, 2021 14.73 14.95 14.44 14.73 2,414,928 +0.14(+0.96%)
Jun 14, 2021 14.77 14.94 14.54 14.59 2,466,751 -0.16(-1.08%)
Jun 11, 2021 14.92 15.14 14.65 14.75 2,619,722 +0.15(+1.03%)
Jun 10, 2021 14.66 14.76 14.40 14.60 1,460,807 +0.16(+1.11%)
Jun 09, 2021 14.61 14.79 14.38 14.44 1,923,582 -0.21(-1.43%)
Jun 08, 2021 14.33 14.79 14.16 14.65 2,171,733 +0.28(+1.95%)
Jun 07, 2021 14.02 14.43 14.00 14.37 2,106,625 +0.25(+1.77%)
Jun 04, 2021 14.29 14.29 13.90 14.12 1,771,110 -0.03(-0.21%)
Jun 03, 2021 14.08 14.18 13.82 14.15 2,040,479 -0.04(-0.28%)
Jun 02, 2021 14.24 14.36 14.02 14.19 1,838,831 +0.06(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.