CNX Resources Corp (CNX) Historical Stock Data
36.25 ↑0.91 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNX is down -0.40% a day on average. There have been 10 days where CNX Resources Corp closed green and 20 days where CNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 35.00 | 36.25 | ↑$1.25 (3.57%) | 34.96 | 36.59 | 4.68M |
| 2024-12-19 | 35.78 | 35.34 | ↓$0.44 (-1.23%) | 35.13 | 35.86 | 2.05M |
| 2024-12-18 | 36.64 | 35.20 | ↓$1.44 (-3.93%) | 34.78 | 36.71 | 3.38M |
| 2024-12-17 | 36.61 | 36.54 | ↓$0.07 (-0.19%) | 35.76 | 36.64 | 1.84M |
| 2024-12-16 | 37.60 | 36.90 | ↓$0.70 (-1.86%) | 36.40 | 37.60 | 3.27M |
| 2024-12-13 | 38.33 | 37.79 | ↓$0.54 (-1.41%) | 37.61 | 38.38 | 1.81M |
| 2024-12-12 | 38.49 | 38.36 | ↓$0.13 (-0.34%) | 37.95 | 39.04 | 2.27M |
| 2024-12-11 | 37.17 | 38.43 | ↑$1.26 (3.39%) | 37.06 | 38.51 | 1.75M |
| 2024-12-10 | 36.94 | 36.89 | ↓$0.05 (-0.14%) | 36.59 | 37.36 | 1.89M |
| 2024-12-09 | 37.45 | 36.72 | ↓$0.73 (-1.95%) | 36.66 | 37.80 | 1.86M |
| 2024-12-06 | 38.01 | 36.82 | ↓$1.19 (-3.13%) | 36.01 | 38.36 | 2.89M |
| 2024-12-05 | 38.27 | 38.18 | ↓$0.09 (-0.24%) | 38.00 | 38.68 | 1.86M |
| 2024-12-04 | 39.82 | 38.25 | ↓$1.57 (-3.94%) | 37.95 | 39.83 | 1.85M |
| 2024-12-03 | 39.78 | 39.83 | ↑$0.05 (0.13%) | 39.13 | 39.92 | 1.30M |
| 2024-12-02 | 40.51 | 39.47 | ↓$1.04 (-2.57%) | 38.69 | 40.54 | 2.12M |
| 2024-11-29 | 40.77 | 40.52 | ↓$0.25 (-0.61%) | 40.50 | 40.90 | 583.96K |
| 2024-11-27 | 40.48 | 40.34 | ↓$0.14 (-0.35%) | 40.27 | 41.12 | 1.05M |
| 2024-11-26 | 40.68 | 40.78 | ↑$0.10 (0.25%) | 40.37 | 41.19 | 1.97M |
| 2024-11-25 | 41.45 | 40.41 | ↓$1.04 (-2.51%) | 40.39 | 41.93 | 2.81M |
| 2024-11-22 | 40.41 | 41.09 | ↑$0.68 (1.68%) | 40.28 | 41.17 | 1.53M |
| 2024-11-21 | 40.75 | 40.64 | ↓$0.11 (-0.27%) | 40.26 | 41.07 | 1.62M |
| 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 |
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