Indicators

CNX Resources Corp (NY: CNX )

26.30 +0.45 (+1.74%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.64	13.73	13.47	13.62	1,233,886	+0.05(+0.37%)
May 27, 2021	13.78	13.95	13.55	13.57	1,822,443	-0.20(-1.45%)
May 26, 2021	13.35	13.82	13.25	13.77	1,654,792	+0.42(+3.15%)
May 25, 2021	13.88	14.05	13.29	13.35	2,800,270	-0.56(-4.03%)
May 24, 2021	14.16	14.19	13.81	13.91	2,825,149	-0.18(-1.28%)
May 21, 2021	14.35	14.65	14.09	14.09	2,079,898	-0.02(-0.14%)
May 20, 2021	14.06	14.19	13.81	14.11	1,787,701	+0.16(+1.15%)
May 19, 2021	13.74	14.05	13.58	13.95	2,159,061	-0.10(-0.71%)
May 18, 2021	14.51	14.55	13.86	14.05	2,557,081	-0.56(-3.83%)
May 17, 2021	13.86	14.66	13.78	14.61	3,859,890	+0.81(+5.87%)
May 14, 2021	13.23	13.89	13.20	13.80	2,323,319	+0.77(+5.91%)
May 13, 2021	13.14	13.46	12.87	13.03	2,338,523	-0.32(-2.40%)
May 12, 2021	13.82	14.11	13.32	13.35	2,017,883	-0.29(-2.13%)
May 11, 2021	13.50	13.98	13.42	13.64	2,045,737	-0.12(-0.87%)
May 10, 2021	13.97	14.13	13.75	13.76	1,858,187	+0.01(+0.07%)
May 07, 2021	13.55	13.76	13.34	13.75	2,610,001	+0.06(+0.44%)
May 06, 2021	13.79	13.79	13.23	13.69	2,208,177	-0.07(-0.51%)
May 05, 2021	13.82	13.88	13.45	13.76	2,525,527	+0.03(+0.22%)
May 04, 2021	14.10	14.17	13.56	13.73	2,496,738	-0.29(-2.07%)

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.