CNX Resources Corp (CNX) Historical Stock Data
40.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNX is up 0.44% a day on average. There have been 17 days where CNX Resources Corp closed green and 13 days where CNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 39.59 | 40.11 | ↑$0.52 (1.31%) | 39.36 | 40.18 | 1.93M |
| 2024-11-19 | 38.58 | 39.37 | ↑$0.79 (2.05%) | 38.43 | 39.51 | 1.61M |
| 2024-11-18 | 38.36 | 39.02 | ↑$0.66 (1.72%) | 38.09 | 39.76 | 1.71M |
| 2024-11-15 | 38.47 | 38.19 | ↓$0.28 (-0.73%) | 38.13 | 38.76 | 1.42M |
| 2024-11-14 | 38.75 | 38.44 | ↓$0.31 (-0.80%) | 38.28 | 39.02 | 4.12M |
| 2024-11-13 | 39.00 | 38.65 | ↓$0.35 (-0.90%) | 37.98 | 39.15 | 2.66M |
| 2024-11-12 | 39.77 | 38.48 | ↓$1.29 (-3.24%) | 38.30 | 40.08 | 3.60M |
| 2024-11-11 | 38.60 | 39.87 | ↑$1.27 (3.29%) | 38.20 | 39.97 | 2.17M |
| 2024-11-08 | 37.85 | 38.16 | ↑$0.31 (0.82%) | 37.61 | 38.81 | 2.28M |
| 2024-11-07 | 36.97 | 37.80 | ↑$0.83 (2.25%) | 36.80 | 38.12 | 2.14M |
| 2024-11-06 | 36.76 | 37.10 | ↑$0.34 (0.92%) | 35.00 | 37.47 | 4.53M |
| 2024-11-05 | 34.85 | 35.36 | ↑$0.51 (1.46%) | 34.70 | 35.44 | 1.99M |
| 2024-11-04 | 33.97 | 34.70 | ↑$0.73 (2.15%) | 33.80 | 35.11 | 2.22M |
| 2024-11-01 | 34.23 | 33.94 | ↓$0.29 (-0.85%) | 33.66 | 34.59 | 2.21M |
| 2024-10-31 | 35.10 | 34.03 | ↓$1.07 (-3.05%) | 34.02 | 35.25 | 3.56M |
| 2024-10-30 | 34.89 | 35.11 | ↑$0.22 (0.63%) | 34.46 | 35.39 | 2.55M |
| 2024-10-29 | 35.18 | 35.05 | ↓$0.13 (-0.37%) | 34.71 | 35.44 | 2.85M |
| 2024-10-28 | 35.35 | 35.21 | ↓$0.14 (-0.40%) | 35.18 | 35.87 | 1.90M |
| 2024-10-25 | 37.46 | 36.57 | ↓$0.89 (-2.38%) | 36.12 | 37.57 | 2.42M |
| 2024-10-24 | 35.79 | 37.20 | ↑$1.41 (3.94%) | 35.50 | 37.40 | 4.15M |
| 2024-10-23 | 35.73 | 35.85 | ↑$0.12 (0.34%) | 35.33 | 35.91 | 2.33M |
| 2024-10-22 | 35.56 | 35.45 | ↓$0.11 (-0.31%) | 35.42 | 35.76 | 3.53M |
| 2024-10-21 | 35.75 | 35.77 | ↑$0.02 (0.06%) | 35.35 | 35.90 | 3.16M |
| 2024-10-18 | 34.97 | 35.43 | ↑$0.46 (1.32%) | 34.91 | 35.53 | 1.38M |
| 2024-10-17 | 35.59 | 35.05 | ↓$0.54 (-1.52%) | 34.92 | 35.78 | 2.17M |
| 2024-10-16 | 34.10 | 35.36 | ↑$1.26 (3.70%) | 34.10 | 35.58 | 2.40M |
| 2024-10-15 | 34.73 | 34.08 | ↓$0.65 (-1.87%) | 33.92 | 34.87 | 3.26M |
| 2024-10-14 | 35.85 | 35.05 | ↓$0.80 (-2.23%) | 34.86 | 36.12 | 2.74M |
| 2024-10-11 | 34.73 | 36.29 | ↑$1.56 (4.49%) | 34.59 | 36.96 | 3.84M |
| 2024-10-10 | 34.27 | 34.73 | ↑$0.46 (1.34%) | 34.06 | 34.84 | 2.01M |
Create an account or log in to view more rows.
$CNX yeah we're going green today
$CNX buy and hold and get rewarded
$CNX looks good
$CNX lets go <3
$CNX used to this fuckery!! Not leaving no chance !
$CNX let it ride
$CNX warming up
$CNX wtf is that dump
$CNX hmm...
$CNX Buy the dip