Stock Quote

CNX Resources Corp (NY: CNX )

14.33 USD +0.13 (+0.92%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 13.99 14.29 13.87 14.20 1,925,306 -0.36(-2.47%)
Nov 24, 2021 14.43 14.63 14.41 14.56 1,911,911 -0.03(-0.21%)
Nov 23, 2021 14.44 14.66 14.28 14.59 2,938,823 +0.57(+4.07%)
Nov 22, 2021 13.96 14.29 13.90 14.02 3,123,962 +0.08(+0.57%)
Nov 19, 2021 13.89 14.24 13.84 13.94 3,177,158 -0.27(-1.90%)
Nov 18, 2021 14.61 14.26 14.04 14.21 2,864,854 -0.28(-1.93%)
Nov 17, 2021 14.60 14.81 14.32 14.49 2,568,569 -0.36(-2.42%)
Nov 16, 2021 15.15 15.32 14.68 14.85 2,917,367 -0.15(-1.00%)
Nov 15, 2021 14.73 15.24 14.52 15.00 2,467,483 +0.33(+2.25%)
Nov 12, 2021 14.34 14.81 14.27 14.67 1,798,613 +0.16(+1.10%)
Nov 11, 2021 14.06 14.69 14.02 14.51 2,119,423 +0.49(+3.50%)
Nov 10, 2021 14.40 14.02 2,838,144 -0.51(-3.51%)
Nov 09, 2021 14.39 14.58 14.19 14.53 3,114,068 +0.02(+0.14%)
Nov 08, 2021 15.10 15.16 14.47 14.51 3,013,437 -0.41(-2.75%)
Nov 05, 2021 14.52 14.98 14.36 14.92 2,020,493 +0.49(+3.40%)
Nov 04, 2021 14.82 14.99 14.40 14.43 2,842,477 -0.05(-0.35%)
Nov 03, 2021 14.56 14.92 14.40 14.48 2,556,988 -0.35(-2.36%)
Nov 02, 2021 14.88 14.99 14.60 14.83 2,355,654 -0.14(-0.94%)
Nov 01, 2021 14.83 14.89 14.87 14.97 3,178,353 +0.36(+2.46%)
Oct 29, 2021 15.34 15.44 14.55 14.61 3,558,899 -0.68(-4.45%)
Oct 28, 2021 15.00 16.08 15.00 15.29 5,025,101 +0.48(+3.24%)
Oct 27, 2021 14.78 15.19 14.62 14.81 3,607,686 -0.11(-0.74%)
Oct 26, 2021 15.07 14.92 3,943,341 -0.70(-4.48%)
Oct 25, 2021 14.98 15.63 14.91 15.62 5,426,739 +0.96(+6.55%)
Oct 22, 2021 14.58 14.69 14.24 14.66 2,509,024 +0.29(+2.02%)
Oct 21, 2021 14.17 14.44 14.02 14.37 5,338,156 +0.02(+0.14%)
Oct 20, 2021 13.67 14.38 13.63 14.35 3,409,531 +0.53(+3.84%)
Oct 19, 2021 13.43 13.85 13.28 13.82 3,338,311 +0.40(+2.98%)
Oct 18, 2021 13.40 13.72 13.26 13.42 3,105,192 +0.17(+1.28%)
Oct 15, 2021 13.48 13.48 13.23 13.25 2,959,746 -0.03(-0.23%)
Oct 14, 2021 13.50 13.70 13.17 13.28 2,230,908 +0.07(+0.53%)
Oct 13, 2021 13.10 13.33 12.97 13.21 1,504,213 -0.15(-1.12%)
Oct 12, 2021 13.13 13.37 13.01 13.36 2,438,663 +0.06(+0.45%)
Oct 11, 2021 13.75 13.80 13.25 13.30 2,579,947 -0.24(-1.77%)
Oct 08, 2021 13.46 13.68 13.36 13.54 3,406,801 +0.33(+2.50%)
Oct 07, 2021 12.83 13.30 12.71 13.21 2,882,102 +0.47(+3.69%)
Oct 06, 2021 12.60 12.82 12.35 12.74 2,706,221 -0.18(-1.39%)
Oct 05, 2021 13.12 13.17 12.79 12.92 3,199,154 +0.06(+0.47%)
Oct 04, 2021 13.00 13.10 12.72 12.86 4,850,087 +0.24(+1.90%)
Oct 01, 2021 12.70 12.90 12.59 12.62 4,439,705 +0.00(+0.00%)
Sep 30, 2021 12.44 12.90 12.44 12.62 3,672,026 +0.06(+0.48%)
Sep 29, 2021 12.28 12.76 12.22 12.56 5,500,226 +0.00(+0.00%)
Sep 28, 2021 13.04 13.15 12.53 12.56 5,857,136 -0.37(-2.86%)
Sep 27, 2021 12.01 12.95 11.96 12.93 5,900,411 +1.29(+11.08%)
Sep 24, 2021 11.91 12.14 11.63 11.64 4,719,114 -0.31(-2.59%)
Sep 23, 2021 11.77 12.11 11.55 11.95 3,957,248 +0.28(+2.40%)
Sep 22, 2021 11.88 11.95 11.65 11.67 4,083,582 -0.01(-0.09%)
Sep 21, 2021 11.90 11.97 11.42 11.68 2,486,751 -0.12(-1.02%)
Sep 20, 2021 11.54 11.95 11.47 11.80 2,767,459 +0.04(+0.34%)
Sep 17, 2021 11.97 12.05 11.75 11.76 5,148,160 -0.25(-2.08%)
Sep 16, 2021 12.38 12.44 11.99 12.01 2,787,916 -0.47(-3.77%)
Sep 15, 2021 12.47 12.77 12.39 12.48 2,929,973 +0.37(+3.06%)
Sep 14, 2021 12.55 12.60 11.97 12.11 2,605,301 -0.34(-2.73%)
Sep 13, 2021 12.03 12.53 11.99 12.45 2,954,924 +0.67(+5.69%)
Sep 10, 2021 12.06 12.06 11.76 11.78 2,474,609 -0.12(-1.01%)
Sep 09, 2021 11.78 12.12 11.65 11.90 2,675,725 +0.00(+0.00%)
Sep 08, 2021 11.86 12.16 11.67 11.90 2,679,441 +0.23(+1.97%)
Sep 07, 2021 11.83 12.03 11.63 11.67 1,801,570 -0.26(-2.18%)
Sep 03, 2021 11.90 12.02 11.80 11.93 2,202,200 -0.02(-0.17%)
Sep 02, 2021 11.63 12.04 11.63 11.95 2,745,928 +0.48(+4.18%)
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.