CNX
CNX Resources Corporation NYQ · CNX
$33.28
-0.18
(-0.54%)
Neutral · +0.05σ
Price alert —
Loading…
Sign in to get a one-time email the moment CNX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $33.80 | $34.20 | $33.14 | $33.28 | 1.5M |
| 2026-07-16 | $33.58 | $33.76 | $33.22 | $33.46 | 1.6M |
| 2026-07-15 | $32.74 | $33.61 | $32.56 | $33.25 | 2.7M |
| 2026-07-14 | $32.40 | $32.55 | $31.82 | $32.37 | 1.5M |
| 2026-07-13 | $32.11 | $32.62 | $31.98 | $32.34 | 2.1M |
| 2026-07-10 | $32.49 | $32.49 | $31.52 | $31.99 | 1.7M |
| 2026-07-09 | $32.91 | $32.99 | $32.43 | $32.64 | 1.5M |
| 2026-07-08 | $33.40 | $33.52 | $32.82 | $33.18 | 1.7M |
| 2026-07-07 | $33.35 | $33.56 | $33.04 | $33.25 | 1.6M |
| 2026-07-06 | $33.76 | $33.97 | $33.14 | $33.38 | 1.5M |
| 2026-07-02 | $33.82 | $34.20 | $33.61 | $33.84 | 2.1M |
| 2026-07-01 | $33.98 | $34.32 | $33.34 | $33.54 | 1.5M |
| 2026-06-30 | $33.48 | $34.34 | $33.46 | $33.93 | 2.4M |
| 2026-06-29 | $33.41 | $33.73 | $32.96 | $33.29 | 2.8M |
| 2026-06-26 | $33.83 | $34.83 | $33.55 | $33.73 | 4.2M |
| 2026-06-25 | $33.50 | $33.98 | $33.33 | $33.61 | 1.7M |
| 2026-06-24 | $33.17 | $33.82 | $32.99 | $33.72 | 1.8M |
| 2026-06-23 | $32.97 | $33.56 | $32.82 | $33.50 | 1.6M |
| 2026-06-22 | $32.78 | $33.54 | $32.51 | $33.20 | 2.1M |
| 2026-06-18 | $32.66 | $33.19 | $32.49 | $32.67 | 4.8M |
| 2026-06-17 | $33.13 | $33.48 | $32.04 | $32.84 | 3.2M |
| 2026-06-16 | $32.73 | $33.93 | $32.64 | $33.40 | 2.2M |
| 2026-06-15 | $32.69 | $33.71 | $32.51 | $32.96 | 2.5M |
| 2026-06-12 | $32.09 | $33.31 | $32.09 | $33.15 | 1.2M |
| 2026-06-11 | $33.21 | $33.38 | $32.07 | $32.11 | 1.6M |
| 2026-06-10 | $33.28 | $33.66 | $33.18 | $33.20 | 1.3M |
| 2026-06-09 | $33.38 | $33.64 | $32.88 | $33.07 | 1.4M |
| 2026-06-08 | $33.46 | $34.05 | $33.39 | $33.48 | 1.3M |
| 2026-06-05 | $33.94 | $33.97 | $33.30 | $33.59 | 1.0M |
| 2026-06-04 | $33.78 | $34.10 | $33.70 | $34.03 | 1.1M |
| 2026-06-03 | $33.25 | $33.76 | $33.11 | $33.57 | 1.9M |
| 2026-06-02 | $33.01 | $33.72 | $32.83 | $33.32 | 2.2M |
| 2026-06-01 | $33.77 | $34.30 | $33.21 | $33.46 | 1.9M |
| 2026-05-29 | $33.89 | $34.20 | $33.60 | $33.69 | 2.5M |
| 2026-05-28 | $33.90 | $34.08 | $33.50 | $33.93 | 1.2M |
| 2026-05-27 | $34.15 | $34.57 | $33.73 | $33.74 | 1.3M |
| 2026-05-26 | $35.10 | $36.04 | $34.68 | $34.73 | 1.4M |
| 2026-05-22 | $35.28 | $35.64 | $35.17 | $35.31 | 1.0M |
| 2026-05-21 | $36.65 | $36.66 | $35.51 | $35.55 | 1.6M |
| 2026-05-20 | $37.23 | $37.46 | $36.14 | $36.53 | 1.5M |
| 2026-05-19 | $36.80 | $37.58 | $36.42 | $37.37 | 1.8M |
| 2026-05-18 | $36.23 | $36.86 | $36.01 | $36.56 | 1.7M |
| 2026-05-15 | $36.59 | $36.76 | $36.05 | $36.09 | 1.8M |
| 2026-05-14 | $35.31 | $36.60 | $35.31 | $36.40 | 2.0M |
| 2026-05-13 | $35.60 | $35.80 | $35.10 | $35.41 | 1.6M |
| 2026-05-12 | $36.22 | $36.22 | $35.33 | $35.79 | 1.9M |
| 2026-05-11 | $36.20 | $36.27 | $35.71 | $36.11 | 2.0M |
| 2026-05-08 | $35.91 | $36.22 | $35.60 | $35.72 | 1.5M |
| 2026-05-07 | $36.64 | $36.64 | $35.51 | $35.92 | 2.0M |
| 2026-05-06 | $37.09 | $37.58 | $36.28 | $36.55 | 2.1M |
| 2026-05-05 | $38.13 | $38.42 | $37.41 | $38.02 | 1.7M |
| 2026-05-04 | $37.88 | $38.51 | $37.63 | $38.31 | 1.7M |
| 2026-05-01 | $38.92 | $38.92 | $37.47 | $37.88 | 1.6M |
| 2026-04-30 | $38.08 | $39.38 | $37.80 | $38.91 | 3.1M |
| 2026-04-29 | $39.29 | $39.74 | $39.15 | $39.32 | 2.3M |
| 2026-04-28 | $39.12 | $39.47 | $38.82 | $39.17 | 1.4M |
| 2026-04-27 | $39.01 | $39.55 | $38.32 | $38.52 | 1.7M |
| 2026-04-24 | $38.32 | $38.56 | $37.99 | $38.45 | 1.2M |
| 2026-04-23 | $38.53 | $38.69 | $38.00 | $38.52 | 1.5M |
| 2026-04-22 | $38.24 | $38.75 | $37.96 | $38.55 | 1.5M |
| 2026-04-21 | $38.04 | $38.23 | $37.48 | $37.89 | 1.6M |
| 2026-04-20 | $38.56 | $38.72 | $37.84 | $37.95 | 2.1M |
| 2026-04-17 | $38.88 | $39.31 | $37.44 | $38.67 | 2.2M |
| 2026-04-16 | $39.44 | $40.38 | $39.21 | $39.76 | 2.1M |
| 2026-04-15 | $38.20 | $39.46 | $38.14 | $39.35 | 2.6M |
| 2026-04-14 | $38.96 | $39.26 | $38.04 | $38.37 | 2.3M |
| 2026-04-13 | $39.35 | $39.68 | $38.55 | $39.29 | 2.0M |
| 2026-04-10 | $38.45 | $39.71 | $38.40 | $39.28 | 2.0M |
| 2026-04-09 | $38.59 | $39.15 | $38.33 | $38.82 | 1.9M |
| 2026-04-08 | $38.10 | $39.25 | $37.50 | $38.58 | 2.1M |
| 2026-04-07 | $39.93 | $40.61 | $39.61 | $39.74 | 1.5M |
| 2026-04-06 | $38.55 | $39.70 | $38.55 | $39.69 | 1.8M |
| 2026-04-02 | $39.14 | $39.31 | $37.89 | $38.71 | 1.8M |
| 2026-04-01 | $37.77 | $38.79 | $37.75 | $38.43 | 2.9M |
| 2026-03-31 | $40.23 | $40.49 | $38.13 | $38.55 | 3.7M |
| 2026-03-30 | $41.15 | $41.15 | $39.27 | $39.98 | 1.9M |
| 2026-03-27 | $40.38 | $40.94 | $40.10 | $40.58 | 1.7M |
| 2026-03-26 | $39.61 | $41.32 | $39.61 | $40.01 | 1.7M |
| 2026-03-25 | $40.28 | $40.96 | $39.97 | $40.38 | 1.5M |
| 2026-03-24 | $40.03 | $41.63 | $40.00 | $40.46 | 2.4M |
| 2026-03-23 | $39.56 | $41.23 | $39.00 | $40.64 | 2.0M |
| 2026-03-20 | $40.61 | $42.05 | $40.08 | $40.48 | 6.9M |
| 2026-03-19 | $41.76 | $42.60 | $40.46 | $40.61 | 3.3M |
| 2026-03-18 | $41.43 | $42.50 | $40.36 | $41.36 | 1.7M |
| 2026-03-17 | $42.21 | $43.00 | $41.50 | $41.56 | 1.7M |
| 2026-03-16 | $42.24 | $42.86 | $41.82 | $41.96 | 1.7M |
| 2026-03-13 | $40.99 | $42.17 | $40.48 | $42.14 | 2.2M |
| 2026-03-12 | $40.79 | $41.46 | $40.55 | $41.11 | 1.5M |
| 2026-03-11 | $39.93 | $41.03 | $39.76 | $40.76 | 1.8M |
| 2026-03-10 | $40.19 | $41.27 | $39.78 | $39.84 | 3.8M |
| 2026-03-09 | $42.02 | $42.53 | $40.03 | $40.80 | 2.6M |
| 2026-03-06 | $43.07 | $43.62 | $41.35 | $41.49 | 2.7M |
| 2026-03-05 | $42.39 | $43.09 | $41.87 | $42.61 | 2.0M |
| 2026-03-04 | $41.48 | $42.43 | $41.05 | $42.38 | 1.5M |
| 2026-03-03 | $42.09 | $42.38 | $41.06 | $41.91 | 1.8M |
| 2026-03-02 | $43.12 | $43.12 | $41.10 | $41.89 | 1.9M |
| 2026-02-27 | $40.12 | $41.86 | $39.98 | $41.78 | 3.7M |
| 2026-02-26 | $38.22 | $39.78 | $38.22 | $39.69 | 4.7M |
| 2026-02-25 | $37.76 | $39.10 | $37.31 | $38.74 | 2.5M |
| 2026-02-24 | $38.25 | $38.25 | $37.34 | $37.56 | 2.2M |
| 2026-02-23 | $40.09 | $40.28 | $38.00 | $38.22 | 2.3M |
| 2026-02-20 | $40.75 | $40.99 | $39.86 | $40.47 | 3.2M |
| 2026-02-19 | $40.65 | $41.25 | $40.29 | $40.67 | 2.2M |
| 2026-02-18 | $39.86 | $40.84 | $39.57 | $40.20 | 2.3M |
| 2026-02-17 | $40.23 | $40.46 | $38.78 | $39.83 | 1.7M |
| 2026-02-13 | $38.88 | $40.62 | $38.88 | $40.60 | 2.2M |
| 2026-02-12 | $40.26 | $40.51 | $38.45 | $39.25 | 2.0M |
| 2026-02-11 | $39.99 | $40.15 | $39.09 | $39.97 | 2.5M |
| 2026-02-10 | $39.14 | $39.52 | $38.59 | $39.37 | 2.2M |
| 2026-02-09 | $39.47 | $40.02 | $38.97 | $38.98 | 2.7M |
| 2026-02-06 | $39.16 | $40.34 | $39.00 | $40.27 | 1.9M |
| 2026-02-05 | $38.76 | $39.26 | $37.58 | $38.93 | 2.3M |
| 2026-02-04 | $39.57 | $39.57 | $38.50 | $38.90 | 2.2M |
| 2026-02-03 | $37.36 | $38.49 | $36.79 | $38.33 | 2.8M |
| 2026-02-02 | $37.01 | $37.98 | $36.66 | $37.36 | 3.6M |
| 2026-01-30 | $38.02 | $38.97 | $37.75 | $38.80 | 3.8M |
| 2026-01-29 | $38.00 | $38.14 | $35.98 | $37.60 | 5.1M |
| 2026-01-28 | $36.51 | $36.85 | $36.12 | $36.73 | 2.3M |
| 2026-01-27 | $37.28 | $37.39 | $36.35 | $36.74 | 2.5M |
| 2026-01-26 | $37.02 | $37.65 | $36.74 | $37.43 | 2.9M |
| 2026-01-23 | $37.36 | $37.62 | $36.28 | $36.64 | 1.7M |
| 2026-01-22 | $37.44 | $37.57 | $36.46 | $36.87 | 1.5M |
| 2026-01-21 | $37.18 | $38.79 | $37.15 | $37.27 | 2.1M |
| 2026-01-20 | $37.67 | $38.34 | $36.29 | $36.63 | 2.4M |