Dark

CNX
CNX Resources Corporation
stock NYSE

Market Open

May 20, 2025 12:58:17 PM EDT

32.73USD+0.832%(+0.27)543,531

32.78Bid 34.70Ask 1.92Spread

Pre-market

May 19, 2025 9:05:30 AM EDT

32.81USD+1.078%(+0.35)0

After-hours

May 19, 2025 4:00:30 PM EDT

32.46USD+0.031%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	32.61	32.7600	32.2900	32.73	+0.832%	543,531	0.000%
2025-05-19	32.89	32.9950	32.3000	32.46	-1.785%	1,917,637	+0.832%
2025-05-16	32.92	33.2099	32.6700	33.05	+0.425%	1,514,988	-0.968%
2025-05-15	32.37	33.2100	32.2250	32.91	+1.199%	1,448,721	-0.547%
2025-05-14	32.41	32.5600	32.0400	32.52	-0.368%	1,695,892	+0.646%
2025-05-13	31.58	32.7600	31.4550	32.64	+5.460%	3,152,209	+0.276%
2025-05-12	31.59	31.8400	30.4800	30.95	-1.213%	2,196,839	+5.751%
2025-05-09	31.29	31.4900	31.0600	31.33	+1.228%	1,359,826	+4.469%
2025-05-08	31.82	31.9000	30.7150	30.95	-1.840%	2,088,796	+5.751%
2025-05-07	31.70	32.0500	31.3100	31.53	+0.286%	1,590,604	+3.806%
2025-05-06	31.01	31.4600	30.6400	31.44	+1.748%	2,253,203	+4.103%
2025-05-05	30.07	31.0100	29.9750	30.90	+1.947%	2,550,949	+5.922%
2025-05-02	29.85	30.3700	29.6200	30.31	+2.468%	2,123,394	+7.984%
2025-05-01	29.19	29.8800	29.1000	29.58	+0.510%	2,636,054	+10.649%
2025-04-30	29.32	29.6500	29.0050	29.43	-0.372%	5,220,548	+11.213%
2025-04-29	29.06	29.6900	28.9800	29.54	+0.613%	2,110,687	+10.799%
2025-04-28	28.84	29.4800	28.8400	29.36	+1.592%	2,726,340	+11.478%
2025-04-25	28.49	29.0400	28.3700	28.90	-0.551%	3,306,584	+13.253%
2025-04-24	30.00	30.6800	28.9700	29.06	-5.002%	4,935,712	+12.629%
2025-04-23	30.29	30.8300	29.7000	30.59	+0.990%	2,267,886	+6.996%
2025-04-22	30.16	30.8200	30.0800	30.29	+1.068%	2,150,000	+8.055%
2025-04-21	30.60	30.9600	29.7400	29.97	-2.758%	2,212,397	+9.209%
2025-04-17	30.91	31.4900	30.7000	30.82	-0.194%	2,288,385	+6.197%
2025-04-16	30.81	31.4100	30.6400	30.88	+0.130%	2,113,208	+5.991%
2025-04-15	30.49	30.9150	30.3800	30.84	+0.554%	1,290,322	+6.128%
2025-04-14	30.97	31.1500	30.4800	30.67	+0.065%	2,395,297	+6.717%
2025-04-11	29.95	31.0500	28.8300	30.65	+5.836%	3,622,622	+6.786%
2025-04-10	28.71	29.1800	28.1400	28.96	-1.329%	2,466,164	+13.018%
2025-04-09	27.68	30.0600	27.6800	29.35	+4.337%	3,308,185	+11.516%
2025-04-08	29.60	29.7600	27.7600	28.13	-2.765%	3,218,664	+16.353%
2025-04-07	28.20	30.4100	28.0100	28.93	-0.925%	3,640,603	+13.135%
2025-04-04	30.23	30.2300	28.3200	29.20	-6.530%	4,051,842	+12.089%
2025-04-03	30.50	32.0500	30.4100	31.24	-2.253%	2,811,226	+4.770%
2025-04-02	31.72	32.1400	31.4700	31.96	+0.314%	1,639,205	+2.409%
2025-04-01	31.34	31.9391	31.1600	31.86	+1.207%	1,433,663	+2.731%
2025-03-31	31.73	32.0700	31.4200	31.48	-0.474%	2,059,628	+3.971%
2025-03-28	31.42	31.8200	31.2650	31.63	+0.476%	1,105,289	+3.478%
2025-03-27	31.78	31.9300	31.4200	31.48	-0.975%	1,136,966	+3.971%
2025-03-26	31.94	32.3700	31.6600	31.79	+0.921%	1,563,791	+2.957%
2025-03-25	31.88	32.1000	31.4550	31.50	-1.161%	1,939,940	+3.905%
2025-03-24	31.82	31.9650	31.4000	31.87	+0.441%	2,275,829	+2.698%
2025-03-21	31.84	32.1400	31.5100	31.73	-0.937%	2,300,512	+3.152%
2025-03-20	32.12	32.6199	31.8150	32.03	-1.264%	2,116,335	+2.185%
2025-03-19	31.75	32.6450	31.6200	32.44	+2.013%	1,915,968	+0.894%
2025-03-18	31.63	32.5450	31.1150	31.80	+3.482%	3,045,656	+2.925%
2025-03-17	30.34	31.0900	30.3000	30.73	+0.754%	1,951,330	+6.508%
2025-03-14	29.85	30.6200	29.5544	30.50	+2.143%	1,372,746	+7.311%
2025-03-13	29.29	30.1950	29.1600	29.86	+2.541%	1,953,355	+9.612%
2025-03-12	29.90	29.9100	28.7900	29.12	-2.282%	2,392,192	+12.397%
2025-03-11	30.95	31.2600	29.7800	29.80	-2.583%	2,372,409	+9.832%
2025-03-10	30.10	30.7600	29.7900	30.59	+1.831%	2,415,200	+6.996%
2025-03-07	28.90	30.2800	28.8200	30.04	+4.233%	2,982,563	+8.955%
2025-03-06	29.46	29.8450	28.7500	28.82	-2.668%	1,914,019	+13.567%
2025-03-05	29.51	29.9100	29.0500	29.61	-1.069%	1,774,282	+10.537%
2025-03-04	28.44	30.5800	28.1100	29.93	+4.724%	3,890,582	+9.355%
2025-03-03	29.00	29.1500	28.1250	28.58	-1.107%	2,750,632	+14.521%
2025-02-28	28.43	29.2200	28.2800	28.90	+0.908%	3,210,615	+13.253%
2025-02-27	30.05	30.1500	28.6400	28.64	-4.565%	3,322,096	+14.281%
2025-02-26	30.56	30.6700	29.9450	30.01	-0.793%	2,046,031	+9.064%
2025-02-25	29.96	30.6150	29.5100	30.25	+1.171%	3,065,010	+8.198%
2025-02-24	29.59	30.6500	29.2471	29.90	+1.390%	3,121,126	+9.465%
2025-02-21	29.84	30.0900	29.3700	29.49	-0.405%	2,904,484	+10.987%
2025-02-20	30.01	30.4900	29.5200	29.61	-2.213%	2,586,378	+10.537%
2025-02-19	30.54	31.1175	30.2800	30.28	-0.591%	2,054,015	+8.091%
2025-02-18	30.30	30.9550	29.9750	30.46	+0.894%	2,548,811	+7.452%
2025-02-14	30.79	31.0400	30.1400	30.19	-0.984%	2,358,399	+8.413%
2025-02-13	30.11	30.9200	30.0350	30.49	+2.178%	2,885,262	+7.347%
2025-02-12	29.65	30.1800	29.5100	29.84	+0.067%	2,528,061	+9.685%
2025-02-11	30.66	31.0800	29.4200	29.82	-2.676%	4,367,909	+9.759%
2025-02-10	29.56	30.7700	29.3700	30.64	+4.716%	3,003,378	+6.821%
2025-02-07	29.30	29.6800	29.2000	29.26	+0.309%	2,574,033	+11.859%
2025-02-06	29.17	29.4300	28.8600	29.17	+0.586%	5,295,750	+12.204%
2025-02-05	28.52	29.3550	28.4000	29.00	+1.933%	3,771,310	+12.862%
2025-02-04	27.38	28.5400	27.3800	28.45	+3.080%	4,262,030	+15.044%
2025-02-03	27.70	28.2500	27.1900	27.60	+0.804%	4,157,128	+18.587%
2025-01-31	27.54	28.6600	27.0000	27.38	-0.473%	4,578,623	+19.540%
2025-01-30	28.38	29.2100	27.2800	27.51	-1.114%	5,502,837	+18.975%
2025-01-29	27.76	28.0200	27.4650	27.82	+0.108%	2,353,874	+17.649%
2025-01-28	28.31	28.4800	27.6100	27.79	-1.767%	2,837,602	+17.776%
2025-01-27	28.40	28.8200	27.9900	28.29	-1.257%	3,801,089	+15.695%
2025-01-24	28.45	28.6750	28.1900	28.65	+0.526%	2,965,113	+14.241%
2025-01-23	29.33	29.3300	28.3800	28.50	-2.564%	3,797,555	+14.842%
2025-01-22	30.15	30.1500	29.1800	29.25	-2.532%	3,550,576	+11.897%
2025-01-21	29.99	30.2050	29.6800	30.01	-0.431%	2,502,599	+9.064%
2025-01-17	30.32	30.6700	29.7900	30.14	-1.600%	2,333,266	+8.593%
2025-01-16	30.54	30.7951	29.9800	30.63	-0.681%	3,106,279	+6.856%
2025-01-15	30.60	30.9800	30.1000	30.84	+1.648%	3,231,146	+6.128%
2025-01-14	29.97	30.6200	29.9000	30.34	+0.764%	3,201,490	+7.877%
2025-01-13	30.17	30.4905	29.8400	30.11	+0.367%	2,292,048	+8.701%
2025-01-10	30.64	30.9088	29.4900	30.00	-3.969%	6,079,696	+9.100%
2025-01-08	30.48	31.4700	30.4800	31.24	+2.460%	4,767,609	+4.770%
2025-01-07	30.54	30.6650	29.8500	30.49	-0.490%	5,990,069	+7.347%
2025-01-06	33.60	33.6000	30.3300	30.64	-7.488%	10,066,088	+6.821%
2025-01-03	37.53	39.0000	32.7100	33.12	-11.254%	11,285,062	-1.178%
2025-01-02	37.31	37.5525	36.7600	37.32	+1.773%	1,054,242	-12.299%
2024-12-31	36.96	37.1000	36.6400	36.67	-1.026%	1,227,836	-10.744%
2024-12-30	37.34	37.5400	36.6150	37.05	+1.174%	1,512,843	-11.660%
2024-12-27	36.56	37.1500	36.4000	36.62	-0.055%	972,198	-10.623%
2024-12-26	36.40	36.7200	36.1200	36.64	-0.136%	682,018	-10.671%
2024-12-24	36.39	36.7300	35.8901	36.69	+1.242%	501,634	-10.793%
2024-12-23	36.33	36.3750	35.6400	36.24	-0.028%	1,448,578	-9.685%
2024-12-20	35.00	36.5900	34.9600	36.25	+2.575%	4,285,823	-9.710%
2024-12-19	35.78	35.8600	35.1300	35.34	+0.398%	1,983,930	-7.385%
2024-12-18	36.64	36.7100	34.7800	35.20	-3.667%	3,233,107	-7.017%
2024-12-17	36.61	36.6400	35.7600	36.54	-0.976%	1,803,730	-10.427%
2024-12-16	37.60	37.6000	36.4000	36.90	-2.355%	3,228,899	-11.301%
2024-12-13	38.33	38.3750	37.6100	37.79	-1.486%	1,786,181	-13.390%
2024-12-12	38.49	39.0400	37.9450	38.36	-0.182%	2,232,025	-14.677%
2024-12-11	37.17	38.5100	37.0600	38.43	+4.175%	1,736,153	-14.832%
2024-12-10	36.94	37.3600	36.5900	36.89	+0.463%	1,844,449	-11.277%
2024-12-09	37.45	37.8000	36.6600	36.72	-0.272%	1,778,718	-10.866%
2024-12-06	38.01	38.3620	36.0050	36.82	-3.562%	2,853,804	-11.108%
2024-12-05	38.27	38.6800	38.0000	38.18	-0.183%	1,800,843	-14.274%
2024-12-04	39.82	39.8300	37.9500	38.25	-3.967%	1,778,673	-14.431%
2024-12-03	39.78	39.9200	39.1300	39.83	+0.912%	1,238,865	-17.826%
2024-12-02	40.51	40.5400	38.6900	39.47	-2.591%	2,089,698	-17.076%
2024-11-29	40.77	40.9000	40.5000	40.52	+0.446%	557,383	-19.225%
2024-11-27	40.48	41.1200	40.2700	40.34	-1.079%	1,009,923	-18.865%
2024-11-26	40.68	41.1900	40.3700	40.78	+0.916%	1,927,934	-19.740%
2024-11-25	41.45	41.9300	40.3900	40.41	-1.655%	2,533,713	-19.005%
2024-11-22	40.41	41.1700	40.2800	41.09	+1.107%	1,501,102	-20.346%
2024-11-21	40.75	41.0700	40.2600	40.64	+1.321%	1,600,697	-19.464%
2024-11-20	39.59	40.1750	39.3600	40.11	+1.880%	1,898,021	-18.399%
2024-11-19	38.58	39.5100	38.4300	39.37	+0.897%	1,576,722	-16.866%
2024-11-18	38.36	39.7600	38.0900	39.02	+2.173%	1,684,576	-16.120%
2024-11-15	38.47	38.7600	38.1300	38.19	-0.650%	1,375,360	-14.297%
2024-11-14	38.75	39.0200	38.2800	38.44	-0.543%	4,002,699	-14.854%
2024-11-13	39.00	39.1500	37.9800	38.65	+0.442%	2,620,074	-15.317%
2024-11-12	39.77	40.0800	38.3000	38.48	-3.486%	3,559,930	-14.943%
2024-11-11	38.60	39.9700	38.2000	39.87	+4.481%	2,142,623	-17.908%
2024-11-08	37.85	38.8100	37.6100	38.16	+0.952%	2,126,729	-14.230%
2024-11-07	36.97	38.1150	36.8000	37.80	+1.887%	2,069,511	-13.413%
2024-11-06	36.76	37.4700	35.0000	37.10	+4.921%	4,455,267	-11.779%
2024-11-05	34.85	35.4400	34.7000	35.36	+1.902%	1,960,171	-7.438%
2024-11-04	33.97	35.1100	33.8000	34.70	+2.239%	2,194,486	-5.677%
2024-11-01	34.23	34.5900	33.6600	33.94	-0.264%	2,171,974	-3.565%
2024-10-31	35.10	35.2500	34.0200	34.03	-3.076%	3,496,290	-3.820%
2024-10-30	34.89	35.3900	34.4600	35.11	+0.171%	2,498,236	-6.779%
2024-10-29	35.18	35.4400	34.7100	35.05	-0.454%	2,800,607	-6.619%
2024-10-28	35.35	35.8650	35.1800	35.21	-3.719%	1,870,631	-7.043%
2024-10-25	37.46	37.5700	36.1200	36.57	-1.694%	2,378,254	-10.500%
2024-10-24	35.79	37.4000	35.5000	37.20	+3.766%	4,067,741	-12.016%
2024-10-23	35.73	35.9100	35.3300	35.85	+1.128%	2,298,418	-8.703%
2024-10-22	35.56	35.7600	35.4200	35.45	-0.895%	3,146,134	-7.673%
2024-10-21	35.75	35.9000	35.3450	35.77	+0.960%	2,787,738	-8.499%
2024-10-18	34.97	35.5250	34.9100	35.43	+1.084%	1,354,395	-7.621%
2024-10-17	35.59	35.7800	34.9150	35.05	-0.877%	2,141,192	-6.619%
2024-10-16	34.10	35.5800	34.1000	35.36	+3.756%	2,358,679	-7.438%
2024-10-15	34.73	34.8700	33.9200	34.08	-2.767%	3,179,148	-3.961%
2024-10-14	35.85	36.1200	34.8600	35.05	-3.417%	2,717,668	-6.619%
2024-10-11	34.73	36.9600	34.5900	36.29	+4.492%	3,591,375	-9.810%
2024-10-10	34.27	34.8350	34.0600	34.73	+1.520%	1,964,187	-5.759%
2024-10-09	34.35	34.7200	34.0400	34.21	-0.984%	1,897,869	-4.326%
2024-10-08	34.11	34.5600	33.8300	34.55	+0.407%	1,447,918	-5.268%
2024-10-07	34.13	34.6900	34.0300	34.41	+0.909%	2,592,933	-4.882%
2024-10-04	34.20	34.3500	33.9700	34.10	+0.265%	1,745,854	-4.018%
2024-10-03	33.07	34.0300	32.8100	34.01	+2.874%	1,917,340	-3.764%
2024-10-02	33.14	33.3100	32.6300	33.06	+1.225%	2,199,217	-0.998%
2024-10-01	31.96	32.7400	31.7700	32.66	+0.276%	2,374,874	+0.214%
2024-09-30	31.40	32.7500	31.2900	32.57	+3.430%	3,584,583	+0.491%
2024-09-27	30.70	31.7100	30.6400	31.49	+4.168%	3,011,648	+3.938%
2024-09-26	30.07	30.6300	29.9900	30.23	-1.047%	2,429,249	+8.270%
2024-09-25	31.24	31.3600	30.3250	30.55	-2.240%	2,370,261	+7.136%
2024-09-24	32.00	32.0900	31.2450	31.25	-1.760%	2,601,956	+4.736%
2024-09-23	31.88	32.2600	31.5700	31.81	-0.220%	2,748,388	+2.892%
2024-09-20	30.00	31.8900	30.0000	31.88	+6.125%	5,993,670	+2.666%
2024-09-19	29.76	30.2150	29.4100	30.04	+2.142%	2,519,787	+8.955%
2024-09-18	28.50	29.6250	28.4300	29.41	+3.157%	2,553,182	+11.289%
2024-09-17	28.17	28.5600	28.1050	28.51	+1.676%	1,508,866	+14.802%
2024-09-16	27.49	28.0650	27.2900	28.04	+2.560%	2,001,829	+16.726%
2024-09-13	27.27	27.5200	27.1500	27.34	+1.072%	1,514,019	+19.715%
2024-09-12	27.12	27.4100	26.8500	27.05	+0.111%	1,530,540	+20.998%
2024-09-11	26.78	27.2400	26.5800	27.02	+0.934%	1,463,355	+21.132%
2024-09-10	26.81	26.8550	26.4950	26.77	+0.187%	1,803,115	+22.264%
2024-09-09	26.91	27.0550	26.5500	26.72	-1.147%	2,517,948	+22.493%
2024-09-06	27.39	27.5000	26.9050	27.03	-1.314%	3,059,956	+21.088%
2024-09-05	27.39	27.5700	27.0300	27.39	+0.884%	2,660,404	+19.496%
2024-09-04	27.21	27.4750	27.0450	27.15	+0.111%	1,563,352	+20.552%
2024-09-03	27.25	27.3100	26.6000	27.12	-1.988%	2,231,284	+20.686%
2024-08-30	27.88	27.9600	27.6000	27.67	-0.966%	1,856,907	+18.287%
2024-08-29	27.62	28.2300	27.4300	27.94	+1.379%	1,508,767	+17.144%
2024-08-28	27.30	27.6150	27.3000	27.56	+0.328%	1,446,145	+18.759%
2024-08-27	27.46	27.6400	27.2900	27.47	-0.507%	1,461,301	+19.148%
2024-08-26	27.66	27.9600	27.5600	27.61	+0.510%	1,526,666	+18.544%
2024-08-23	27.50	27.5050	27.1900	27.47	+1.741%	1,650,988	+19.148%
2024-08-22	26.81	27.1000	26.5800	27.00	+0.935%	1,680,909	+21.222%
2024-08-21	27.14	27.1600	26.4500	26.75	-0.521%	2,025,900	+22.355%
2024-08-20	27.29	27.3900	26.6697	26.89	-1.933%	2,108,627	+21.718%
2024-08-19	26.87	27.4300	26.8250	27.42	+2.505%	1,954,022	+19.365%
2024-08-16	26.48	26.8650	26.4300	26.75	+0.451%	1,260,343	+22.355%
2024-08-15	25.95	26.7550	25.8800	26.63	+1.063%	2,513,369	+22.906%
2024-08-14	26.44	26.4850	26.2000	26.35	+0.305%	1,338,189	+24.213%
2024-08-13	26.40	26.4900	26.1250	26.27	-0.943%	3,001,823	+24.591%
2024-08-12	26.11	26.6100	26.1100	26.52	+2.079%	2,382,761	+23.416%
2024-08-09	25.87	26.0900	25.6800	25.98	+0.193%	1,800,216	+25.982%
2024-08-08	24.75	26.0100	24.6500	25.93	+5.449%	3,126,026	+26.224%
2024-08-07	24.91	25.0100	24.5500	24.59	+0.696%	1,920,818	+33.103%
2024-08-06	24.23	24.9000	23.9900	24.42	+1.328%	3,147,428	+34.029%
2024-08-05	24.01	24.3800	23.8500	24.10	-3.174%	2,817,715	+35.809%
2024-08-02	25.83	25.8900	24.6400	24.89	-5.109%	4,212,133	+31.499%
2024-08-01	26.54	26.6900	26.0700	26.23	-0.907%	3,251,782	+24.781%
2024-07-31	27.04	27.3300	26.4400	26.47	-0.750%	3,479,827	+23.649%
2024-07-30	25.79	26.7900	25.7900	26.67	+3.492%	4,304,431	+22.722%
2024-07-29	25.31	25.8000	25.3100	25.77	+1.657%	3,123,810	+27.008%
2024-07-26	25.34	25.5800	24.7200	25.35	+1.359%	4,333,021	+29.112%
2024-07-25	25.75	26.1600	24.7650	25.01	+0.482%	5,370,671	+30.868%
2024-07-24	25.44	25.7900	24.8600	24.89	-2.239%	4,960,583	+31.499%
2024-07-23	25.80	25.8000	25.2100	25.46	-1.432%	3,819,471	+28.555%
2024-07-22	25.91	25.9650	25.6400	25.83	+0.077%	2,951,429	+26.713%
2024-07-19	25.75	26.1350	25.5700	25.81	-0.463%	2,172,561	+26.811%
2024-07-18	25.96	26.1700	25.7500	25.93	+0.154%	2,410,734	+26.224%
2024-07-17	26.31	26.6000	25.8500	25.89	-1.857%	2,816,583	+26.419%
2024-07-16	26.42	26.4200	26.0800	26.38	+0.266%	2,433,396	+24.071%
2024-07-15	26.41	26.6000	26.2700	26.31	+1.544%	3,842,058	+24.401%
2024-07-12	26.24	26.3800	25.9000	25.91	-0.346%	2,265,574	+26.322%
2024-07-11	25.79	26.0100	25.4850	26.00	+1.721%	3,151,277	+25.885%
2024-07-10	25.54	25.6600	25.3800	25.56	+0.393%	1,985,771	+28.052%
2024-07-09	24.99	25.7400	24.9500	25.46	+1.192%	2,516,468	+28.555%
2024-07-08	24.68	25.2800	24.6100	25.16	+2.568%	2,655,954	+30.087%
2024-07-05	24.76	24.8000	24.3500	24.53	-1.129%	1,501,404	+33.428%
2024-07-03	24.69	25.0500	24.5700	24.81	+0.854%	967,961	+31.923%
2024-07-02	24.24	24.6800	24.1600	24.60	+2.457%	2,556,890	+33.049%
2024-07-01	24.41	24.4900	23.9400	24.01	-1.193%	1,690,193	+36.318%
2024-06-28	24.51	24.5900	24.0350	24.30	+0.289%	2,744,303	+34.691%
2024-06-27	24.29	24.4800	24.1200	24.23	+0.832%	1,851,943	+35.080%
2024-06-26	24.25	24.2800	23.7100	24.03	-1.070%	3,146,986	+36.205%
2024-06-25	24.55	24.5500	24.1800	24.29	-1.380%	1,342,572	+34.747%
2024-06-24	24.26	24.7700	24.2200	24.63	+1.945%	2,383,416	+32.887%
2024-06-21	24.10	24.2600	23.8900	24.16	+0.499%	7,548,518	+35.472%
2024-06-20	23.77	24.1600	23.6300	24.04	+0.628%	2,399,298	+36.148%
2024-06-18	24.10	24.2900	23.7650	23.89	-0.707%	2,606,818	+37.003%
2024-06-17	24.50	24.5400	23.8701	24.06	-2.036%	3,152,456	+36.035%
2024-06-14	25.29	25.3000	24.5600	24.56	-3.535%	2,422,563	+33.265%
2024-06-13	25.92	25.9500	25.2950	25.46	-2.227%	2,016,527	+28.555%
2024-06-12	26.39	26.4600	25.8650	26.04	-0.077%	2,798,487	+25.691%
2024-06-11	26.09	26.2600	25.7700	26.06	-0.420%	1,285,372	+25.595%
2024-06-10	25.34	26.1800	25.3100	26.17	+3.113%	2,579,268	+25.067%
2024-06-07	25.39	25.4100	25.0700	25.38	-1.014%	3,504,269	+28.960%
2024-06-06	25.83	25.9500	25.4650	25.64	-0.774%	1,173,471	+27.652%
2024-06-05	25.64	25.9700	25.4650	25.84	+1.135%	1,901,418	+26.664%
2024-06-04	25.88	25.9350	25.4800	25.55	-2.220%	2,181,622	+28.102%
2024-06-03	26.50	26.5700	25.9000	26.13	-0.646%	2,206,619	+25.258%
2024-05-31	25.95	26.3500	25.8100	26.30	+1.741%	4,437,918	+24.449%
2024-05-30	25.04	25.8800	25.0400	25.85	+3.235%	2,818,260	+26.615%
2024-05-29	25.14	25.2300	25.0200	25.04	-0.832%	2,030,273	+30.711%
2024-05-28	25.00	25.3800	24.9300	25.25	+1.692%	2,342,648	+29.624%
2024-05-24	24.70	24.8400	24.5700	24.83	+0.894%	1,660,666	+31.816%
2024-05-23	24.75	24.9450	24.4200	24.61	+0.244%	2,604,878	+32.995%
2024-05-22	24.46	24.7500	24.1400	24.55	-0.446%	2,056,917	+33.320%
2024-05-21	24.38	24.8300	24.2730	24.66	+0.612%	2,488,665	+32.725%
2024-05-20	24.34	24.6800	24.3300	24.51	+0.864%	1,627,816	+33.537%
2024-05-17	24.41	24.4100	24.2000	24.30	+0.082%	1,712,476	+34.691%
2024-05-16	24.45	24.5900	24.2700	24.28	-0.410%	1,582,516	+34.802%
2024-05-15	24.19	24.5650	23.8500	24.38	+0.785%	2,837,234	+34.249%
2024-05-14	23.52	24.2100	23.5200	24.19	+3.068%	3,314,338	+35.304%
2024-05-13	23.35	23.5300	23.1750	23.47	+0.903%	1,656,720	+39.455%
2024-05-10	23.69	23.7200	23.1000	23.26	-1.774%	2,004,491	+40.714%
2024-05-09	23.64	23.7800	23.5600	23.68	+0.509%	1,291,888	+38.218%
2024-05-08	23.74	23.9800	23.5500	23.56	-1.381%	2,481,484	+38.922%
2024-05-07	24.03	24.3576	23.8800	23.89	-0.541%	2,170,534	+37.003%
2024-05-06	23.56	24.1400	23.5000	24.02	+3.134%	2,430,756	+36.261%
2024-05-03	23.26	23.5300	23.1300	23.29	+0.388%	1,876,120	+40.532%
2024-05-02	23.08	23.4800	23.0300	23.20	+1.177%	2,565,577	+41.078%
2024-05-01	23.55	23.6300	22.8200	22.93	-2.509%	2,634,186	+42.739%
2024-04-30	24.06	24.1500	23.4700	23.52	-2.609%	3,021,553	+39.158%
2024-04-29	23.87	24.3750	23.8700	24.15	+0.625%	2,701,985	+35.528%
2024-04-26	23.91	24.0200	23.5200	24.00	+0.251%	2,477,621	+36.375%
2024-04-25	24.07	24.1550	23.0500	23.94	-1.115%	4,665,557	+36.717%
2024-04-24	23.97	24.3950	23.7800	24.21	+0.582%	3,413,552	+35.192%
2024-04-23	24.03	24.2250	23.8500	24.07	-0.124%	2,171,313	+35.978%
2024-04-22	23.87	24.3900	23.7750	24.10	+0.417%	1,978,650	+35.809%
2024-04-19	23.66	24.0700	23.6500	24.00	+1.266%	1,939,421	+36.375%
2024-04-18	23.93	24.0700	23.6700	23.70	-0.629%	2,026,977	+38.101%
2024-04-17	23.74	24.0350	23.5350	23.85	+0.084%	1,883,090	+37.233%
2024-04-16	23.67	23.8400	23.2900	23.83	+0.210%	2,334,477	+37.348%
2024-04-15	24.35	24.5700	23.7250	23.78	-2.059%	2,821,946	+37.637%
2024-04-12	24.58	24.8200	24.1550	24.28	-0.492%	2,503,951	+34.802%
2024-04-11	24.69	24.7000	24.1450	24.40	-0.894%	1,732,514	+34.139%
2024-04-10	24.40	24.7400	24.2900	24.62	+0.326%	2,855,913	+32.941%
2024-04-09	24.15	24.6300	24.0100	24.54	+1.741%	2,851,574	+33.374%
2024-04-08	24.17	24.2800	23.9100	24.12	0.000%	2,141,436	+35.697%
2024-04-05	23.91	24.2150	23.6950	24.12	+0.878%	1,673,334	+35.697%
2024-04-04	24.16	24.3400	23.7400	23.91	-0.994%	2,404,613	+36.888%
2024-04-03	23.90	24.2900	23.8100	24.15	+1.046%	3,113,861	+35.528%
2024-04-02	23.93	24.1900	23.6500	23.90	-0.292%	3,310,514	+36.946%
2024-04-01	23.86	24.1750	23.5600	23.97	+1.054%	2,234,125	+36.546%
2024-03-28	23.77	24.0000	23.6250	23.72	0.000%	2,787,738	+37.985%
2024-03-27	22.90	23.9599	22.8100	23.72	+3.400%	4,847,579	+37.985%
2024-03-26	23.18	23.2100	22.9200	22.94	-0.564%	1,884,420	+42.677%
2024-03-25	22.82	23.1800	22.8000	23.07	+1.540%	3,064,611	+41.873%
2024-03-22	22.62	22.7950	22.5800	22.72	+0.531%	2,254,008	+44.058%
2024-03-21	22.41	22.7200	22.2500	22.60	+0.848%	2,487,262	+44.823%
2024-03-20	21.46	22.4200	21.2900	22.41	+3.846%	4,929,278	+46.051%
2024-03-19	21.14	21.6400	21.0700	21.58	+1.985%	1,968,609	+51.668%
2024-03-18	21.44	21.4400	21.0750	21.16	-0.890%	2,437,143	+54.679%
2024-03-15	21.51	21.7800	21.2300	21.35	-0.974%	5,066,601	+53.302%
2024-03-14	21.70	21.8150	21.4000	21.56	-0.645%	2,053,523	+51.809%
2024-03-13	21.58	21.9800	21.4700	21.70	+1.497%	3,042,357	+50.829%
2024-03-12	21.31	21.5000	21.0000	21.38	+0.141%	5,067,036	+53.087%
2024-03-11	21.26	21.5950	21.1300	21.35	-0.280%	4,145,655	+53.302%
2024-03-08	21.28	21.4850	21.0800	21.41	+1.759%	4,116,579	+52.872%
2024-03-07	21.18	21.3650	21.0050	21.04	-0.614%	2,134,868	+55.561%
2024-03-06	21.69	21.7500	21.1650	21.17	-1.672%	1,765,127	+54.606%
2024-03-05	21.48	21.7100	21.2050	21.53	+0.420%	2,584,847	+52.020%
2024-03-04	21.39	21.6250	21.3300	21.44	+1.660%	4,329,882	+52.659%
2024-03-01	20.95	21.2550	20.7800	21.09	+0.668%	2,378,424	+55.192%
2024-02-29	20.89	21.1150	20.7600	20.95	+0.673%	5,189,004	+56.229%
2024-02-28	20.63	20.9900	20.4500	20.81	+1.019%	3,789,276	+57.280%
2024-02-27	21.08	21.0900	20.5200	20.60	-1.435%	2,395,733	+58.883%
2024-02-26	20.83	21.1000	20.6900	20.90	+0.820%	1,702,133	+56.603%
2024-02-23	20.50	20.7500	20.3000	20.73	-0.048%	2,031,571	+57.887%
2024-02-22	20.63	20.9150	20.4950	20.74	-1.426%	2,555,368	+57.811%
2024-02-21	19.97	21.4550	19.9700	21.04	+6.911%	7,707,746	+55.561%
2024-02-20	19.81	19.8800	19.5789	19.68	-1.304%	1,836,359	+66.311%
2024-02-16	19.94	20.0600	19.7400	19.94	-0.200%	2,657,949	+64.142%
2024-02-15	19.35	20.1650	19.3300	19.98	+3.900%	4,316,181	+63.814%
2024-02-14	19.50	19.5350	19.0700	19.23	-1.182%	3,091,730	+70.203%
2024-02-13	19.82	19.8300	19.2600	19.46	-2.700%	3,108,350	+68.191%
2024-02-12	19.74	20.3300	19.6934	20.00	+1.266%	2,301,337	+63.650%
2024-02-09	19.96	20.0800	19.5700	19.75	-2.228%	3,916,390	+65.722%
2024-02-08	20.10	20.3510	20.1000	20.20	+0.248%	1,753,047	+62.030%
2024-02-07	20.10	20.2400	19.9200	20.15	+0.599%	1,942,699	+62.432%
2024-02-06	19.78	20.2300	19.6500	20.03	+1.315%	1,653,294	+63.405%
2024-02-05	19.84	19.9050	19.6101	19.77	-0.603%	2,903,158	+65.554%
2024-02-02	20.13	20.1600	19.8400	19.89	-1.681%	2,157,024	+64.555%
2024-02-01	20.31	20.4500	20.0800	20.23	+0.149%	2,340,906	+61.789%
2024-01-31	20.83	20.8500	20.2000	20.20	-3.164%	2,775,769	+62.030%
2024-01-30	20.36	20.9089	20.2450	20.86	+1.806%	2,241,102	+56.903%
2024-01-29	20.51	20.5330	20.2500	20.49	-0.340%	2,865,917	+59.736%
2024-01-26	20.53	20.5900	19.9600	20.56	+0.686%	4,491,442	+59.193%
2024-01-25	20.30	21.1200	19.7950	20.42	+1.693%	8,841,430	+60.284%
2024-01-24	19.97	20.1900	19.9200	20.08	+1.363%	4,576,785	+62.998%
2024-01-23	19.87	20.0200	19.7600	19.81	-0.402%	3,078,263	+65.220%
2024-01-22	19.78	20.0299	19.6100	19.89	+0.404%	2,656,780	+64.555%
2024-01-19	19.47	19.8300	19.3600	19.81	+1.956%	4,817,988	+65.220%
2024-01-18	19.60	19.6000	19.1600	19.43	0.000%	3,096,419	+68.451%
2024-01-17	19.40	19.5750	19.2100	19.43	-0.359%	3,443,870	+68.451%
2024-01-16	19.92	19.9700	19.4600	19.50	-3.082%	2,089,109	+67.846%
2024-01-12	20.13	20.2300	19.8750	20.12	+1.462%	1,666,325	+62.674%
2024-01-11	19.94	20.0750	19.6600	19.83	-0.552%	3,031,378	+65.053%
2024-01-10	20.29	20.2900	19.7400	19.94	-1.918%	2,024,407	+64.142%
2024-01-09	20.66	20.6600	20.0810	20.33	-1.263%	2,794,773	+60.994%
2024-01-08	20.41	20.6412	20.1000	20.59	-0.339%	3,059,785	+58.961%
2024-01-05	20.64	20.7600	20.3850	20.66	+1.424%	1,784,482	+58.422%
2024-01-04	20.76	20.7800	20.3000	20.37	-1.308%	2,618,494	+60.677%
2024-01-03	20.40	20.8750	20.3000	20.64	+1.425%	2,725,003	+58.576%
2024-01-02	20.23	20.6000	20.1700	20.35	+1.750%	2,020,938	+60.835%
2023-12-29	20.24	20.3200	20.0000	20.00	-1.283%	2,028,386	+63.650%
2023-12-28	20.32	20.5250	20.2030	20.26	-0.442%	1,744,119	+61.550%
2023-12-27	20.67	20.6800	20.2650	20.35	-0.973%	1,718,737	+60.835%
2023-12-26	20.54	20.7850	20.4150	20.55	+0.342%	1,516,444	+59.270%
2023-12-22	20.59	20.6500	20.3850	20.48	+0.098%	1,700,916	+59.814%
2023-12-21	20.04	20.4700	20.0200	20.46	+2.454%	2,698,715	+59.971%
2023-12-20	20.18	20.3800	19.9450	19.97	-0.844%	2,942,812	+63.896%
2023-12-19	19.70	20.2100	19.5800	20.14	+1.769%	2,203,864	+62.512%
2023-12-18	20.39	20.3900	19.6600	19.79	-1.050%	3,732,989	+65.387%
2023-12-15	20.23	20.2550	19.9060	20.00	-1.039%	4,363,011	+63.650%
2023-12-14	20.16	20.3300	19.9700	20.21	+1.253%	3,074,328	+61.950%
2023-12-13	19.54	20.0050	19.4850	19.96	+2.728%	6,249,767	+63.978%
2023-12-12	19.46	19.7650	19.3350	19.43	-2.017%	2,189,432	+68.451%
2023-12-11	19.81	20.0350	19.7050	19.83	-1.097%	2,175,490	+65.053%
2023-12-08	20.01	20.1450	19.7550	20.05	+0.957%	2,139,238	+63.242%
2023-12-07	19.76	19.9600	19.6850	19.86	+0.557%	2,879,033	+64.804%
2023-12-06	20.16	20.3750	19.7500	19.75	-2.901%	2,997,085	+65.722%
2023-12-05	20.99	21.0600	20.2550	20.34	-2.679%	2,341,709	+60.914%
2023-12-04	21.20	21.3150	20.8100	20.90	-0.807%	3,892,790	+56.603%
2023-12-01	20.75	21.1500	20.7000	21.07	+1.007%	1,613,491	+55.339%
2023-11-30	20.79	21.2100	20.6600	20.86	+1.262%	2,400,702	+56.903%
2023-11-29	20.90	21.1000	20.6000	20.60	-1.199%	2,395,575	+58.883%
2023-11-28	21.28	21.3300	20.7950	20.85	-2.205%	2,415,425	+56.978%

document.getElementById("ccljRZ").onerror = function(){this.style.display='none';}; .dark-mode .XC7yRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XC7yRB{ color: #333333; background-color: white; border: 2px solid #333333; }CNXCNX Resources Corporationstock NYSE

CNX
CNX Resources Corporation
stock NYSE