Dark

CNX
CNX Resources Corporation
stock NYSE

At Close

Sep 29, 2026 3:59:58 PM EDT

31.22USD-1.530%(-0.48)2,030,315

26.84Bid 36.05Ask 9.21Spread

Pre-market

Sep 29, 2026 9:24:30 AM EDT

31.33USD-1.167%(-0.37)690

After-hours

Sep 29, 2026 4:15:30 PM EDT

31.34USD+0.415%(+0.13)32,586

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	31.5200	31.9200	31.1300	31.2200	-1.514%	2,030,315	0.000%
2026-09-28	32.8200	32.9000	31.6500	31.7000	-3.324%	2,561,531	-1.514%
2026-09-25	33.0000	33.3000	32.6600	32.7900	-1.856%	2,272,965	-4.788%
2026-09-24	33.1600	33.4500	32.8800	33.4100	+1.242%	1,880,450	-6.555%
2026-09-23	32.9500	33.6450	32.6600	33.0000	+0.579%	1,985,288	-5.394%
2026-09-22	32.3500	33.2400	32.3500	32.8100	+0.092%	2,194,510	-4.846%
2026-09-21	32.7800	33.0000	32.3100	32.7800	-0.334%	1,936,592	-4.759%
2026-09-18	33.3100	33.6500	32.8800	32.8900	-1.879%	6,746,508	-5.078%
2026-09-17	33.7100	33.9900	33.4950	33.5200	-0.564%	1,874,936	-6.862%
2026-09-16	35.2000	35.4000	33.3200	33.7100	-4.747%	1,954,567	-7.387%
2026-09-15	35.7600	35.9050	35.1400	35.3900	-0.085%	2,050,173	-11.783%
2026-09-14	36.4800	36.5700	35.2800	35.4200	-1.365%	1,784,700	-11.858%
2026-09-11	36.7000	36.9200	35.8700	35.9100	-2.073%	1,439,810	-13.060%
2026-09-10	36.9300	37.1500	36.2000	36.6700	-0.245%	1,211,581	-14.862%
2026-09-09	37.2200	37.4250	36.2950	36.7600	-0.729%	1,541,424	-15.071%
2026-09-08	37.6300	37.9500	37.0000	37.0300	-1.227%	1,949,330	-15.690%
2026-09-04	37.7500	37.8000	37.1700	37.4900	-0.741%	1,315,021	-16.724%
2026-09-03	37.6400	38.1700	37.6000	37.7700	+0.506%	1,300,537	-17.342%
2026-09-02	37.3600	38.0550	37.3600	37.5800	+0.053%	1,935,614	-16.924%
2026-09-01	36.4000	37.6200	36.3500	37.5600	+3.244%	1,446,597	-16.880%
2026-08-31	36.6300	36.8200	36.2800	36.3800	+0.497%	1,097,373	-14.184%
2026-08-28	36.3200	36.6100	36.0900	36.2000	+0.249%	992,299	-13.757%
2026-08-27	36.2700	36.3900	35.5940	36.1100	+0.139%	1,262,183	-13.542%
2026-08-26	35.9500	36.9500	35.8400	36.0600	+0.167%	1,572,446	-13.422%
2026-08-25	35.8600	36.3300	35.6700	36.0000	-1.316%	1,298,536	-13.278%
2026-08-24	36.6300	37.0500	36.1362	36.4800	+0.330%	1,066,379	-14.419%
2026-08-21	36.6700	36.7270	36.1950	36.3600	-0.274%	1,082,202	-14.136%
2026-08-20	36.0800	36.6100	35.7600	36.4600	+1.787%	1,177,622	-14.372%
2026-08-19	35.2200	36.1100	35.1700	35.8200	+1.272%	1,179,758	-12.842%
2026-08-18	35.7200	35.9800	35.2700	35.3700	+0.085%	1,828,446	-11.733%
2026-08-17	35.7100	36.0000	34.8950	35.3400	-1.064%	1,206,888	-11.658%
2026-08-14	35.6200	36.1400	35.2100	35.7200	+0.961%	1,210,928	-12.598%
2026-08-13	35.3200	35.6300	35.1550	35.3800	-1.007%	1,247,025	-11.758%
2026-08-12	35.9400	36.2150	35.4900	35.7400	-1.079%	1,048,938	-12.647%
2026-08-11	35.9000	36.3900	35.6850	36.1300	+0.445%	1,353,587	-13.590%
2026-08-10	35.4900	36.1800	35.3300	35.9700	+2.362%	1,404,669	-13.205%
2026-08-07	35.4600	35.4600	34.8600	35.1400	+0.028%	853,649	-11.155%
2026-08-06	35.2200	35.4000	34.5500	35.1300	+1.708%	1,178,959	-11.130%
2026-08-05	35.8400	35.8400	34.3700	34.5400	-3.114%	1,704,712	-9.612%
2026-08-04	35.4900	35.8500	34.8250	35.6500	-1.082%	2,192,148	-12.426%
2026-08-03	35.5000	36.1700	35.4200	36.0400	+0.670%	1,737,508	-13.374%
2026-07-31	33.7500	35.8300	33.7500	35.8000	+3.438%	2,107,666	-12.793%
2026-07-30	35.1200	35.2600	33.9700	34.6100	-0.259%	2,084,085	-9.795%
2026-07-29	34.6500	35.1550	34.4400	34.7000	+1.462%	1,836,372	-10.029%
2026-07-28	33.8800	34.6100	33.5700	34.2000	+1.333%	2,152,063	-8.713%
2026-07-27	33.8400	34.1950	33.6500	33.7500	-1.575%	1,316,830	-7.496%
2026-07-24	34.6000	34.9900	34.2200	34.2900	-0.493%	1,123,441	-8.953%
2026-07-23	34.7100	35.0500	34.3400	34.4600	-0.491%	1,891,810	-9.402%
2026-07-22	33.2700	34.9100	33.2600	34.6300	+2.943%	1,778,426	-9.847%
2026-07-21	32.6700	33.7350	32.6700	33.6400	+3.001%	1,856,542	-7.194%
2026-07-20	33.1600	33.2500	32.6100	32.6600	-1.863%	1,180,173	-4.409%
2026-07-17	33.8000	34.2000	33.1350	33.2800	-0.538%	1,535,839	-6.190%
2026-07-16	33.5800	33.7550	33.2150	33.4600	+0.632%	1,579,208	-6.695%
2026-07-15	32.7400	33.6050	32.5600	33.2500	+2.719%	2,738,977	-6.105%
2026-07-14	32.4000	32.5500	31.8150	32.3700	+0.093%	1,527,318	-3.553%
2026-07-13	32.1100	32.6200	31.9801	32.3400	+1.094%	2,099,417	-3.463%
2026-07-10	32.4850	32.4850	31.5200	31.9900	-1.991%	1,666,443	-2.407%
2026-07-09	32.9100	32.9850	32.4300	32.6400	-1.627%	1,475,309	-4.350%
2026-07-08	33.4000	33.5150	32.8200	33.1800	-0.211%	1,749,617	-5.907%
2026-07-07	33.3500	33.5600	33.0400	33.2500	-0.389%	1,565,160	-6.105%
2026-07-06	33.7600	33.9679	33.1400	33.3800	-1.359%	1,503,805	-6.471%
2026-07-02	33.8200	34.2000	33.6100	33.8400	+0.894%	2,091,136	-7.742%
2026-07-01	33.9800	34.3200	33.3400	33.5400	-1.149%	1,543,227	-6.917%
2026-06-30	33.4800	34.3400	33.4566	33.9300	+1.922%	2,447,737	-7.987%
2026-06-29	33.4100	33.7250	32.9600	33.2900	-1.304%	2,819,470	-6.218%
2026-06-26	33.8300	34.8300	33.5500	33.7300	+0.357%	4,219,261	-7.441%
2026-06-25	33.5000	33.9800	33.3250	33.6100	-0.326%	1,727,320	-7.111%
2026-06-24	33.1700	33.8150	32.9850	33.7200	+0.657%	1,836,751	-7.414%
2026-06-23	32.9700	33.5600	32.8150	33.5000	+0.904%	1,627,167	-6.806%
2026-06-22	32.7800	33.5429	32.5100	33.2000	+1.622%	2,110,306	-5.964%
2026-06-18	32.6600	33.1900	32.4900	32.6700	-0.518%	4,755,546	-4.438%
2026-06-17	33.1300	33.4800	32.0400	32.8400	-1.677%	3,205,881	-4.933%
2026-06-16	32.7300	33.9300	32.6350	33.4000	+1.335%	2,205,748	-6.527%
2026-06-15	32.6900	33.7100	32.5100	32.9600	-0.573%	2,506,637	-5.279%
2026-06-12	32.0900	33.3100	32.0900	33.1500	+3.239%	1,229,976	-5.822%
2026-06-11	33.2100	33.3750	32.0700	32.1100	-3.283%	1,636,601	-2.772%
2026-06-10	33.2800	33.6600	33.1800	33.2000	+0.393%	1,309,994	-5.964%
2026-06-09	33.3800	33.6400	32.8800	33.0700	-1.225%	1,396,907	-5.594%
2026-06-08	33.4600	34.0500	33.3945	33.4800	-0.327%	1,293,322	-6.750%
2026-06-05	33.9400	33.9699	33.3000	33.5900	-1.293%	973,185	-7.056%
2026-06-04	33.7800	34.1000	33.7000	34.0300	+1.370%	1,145,072	-8.257%
2026-06-03	33.2500	33.7600	33.1050	33.5700	+0.750%	1,899,105	-7.000%
2026-06-02	33.0100	33.7150	32.8300	33.3200	-0.418%	2,216,832	-6.303%
2026-06-01	33.7700	34.2950	33.2100	33.4600	-0.683%	1,861,458	-6.695%
2026-05-29	33.8900	34.2000	33.5975	33.6900	-0.707%	2,525,726	-7.332%
2026-05-28	33.9000	34.0750	33.5032	33.9300	+0.563%	1,203,330	-7.987%
2026-05-27	34.1500	34.5700	33.7300	33.7400	-2.851%	1,288,470	-7.469%
2026-05-26	35.1000	36.0350	34.6750	34.7300	-1.643%	1,429,206	-10.107%
2026-05-22	35.2800	35.6400	35.1700	35.3100	-0.675%	1,002,069	-11.583%
2026-05-21	36.6500	36.6550	35.5100	35.5500	-2.683%	1,639,960	-12.180%
2026-05-20	37.2300	37.4600	36.1350	36.5300	-2.248%	1,505,723	-14.536%
2026-05-19	36.8000	37.5800	36.4200	37.3700	+2.216%	1,781,673	-16.457%
2026-05-18	36.2300	36.8550	36.0100	36.5600	+1.302%	1,669,946	-14.606%
2026-05-15	36.5900	36.7591	36.0450	36.0900	-0.852%	1,800,508	-13.494%
2026-05-14	35.3100	36.6000	35.3100	36.4000	+2.796%	2,030,975	-14.231%
2026-05-13	35.6000	35.8000	35.1000	35.4100	-1.062%	1,574,905	-11.833%
2026-05-12	36.2200	36.2200	35.3300	35.7900	-0.886%	1,946,428	-12.769%
2026-05-11	36.2000	36.2700	35.7100	36.1100	+1.092%	2,038,354	-13.542%
2026-05-08	35.9100	36.2200	35.6000	35.7200	-0.557%	1,513,151	-12.598%
2026-05-07	36.6400	36.6400	35.5100	35.9200	-1.724%	1,987,899	-13.085%
2026-05-06	37.0900	37.5760	36.2817	36.5500	-3.866%	2,096,915	-14.583%
2026-05-05	38.1300	38.4200	37.4075	38.0200	-0.757%	1,727,692	-17.885%
2026-05-04	37.8800	38.5100	37.6300	38.3100	+1.135%	1,709,157	-18.507%
2026-05-01	38.9200	38.9200	37.4700	37.8800	-2.647%	1,600,773	-17.582%
2026-04-30	38.0800	39.3750	37.8000	38.9100	-1.043%	3,065,894	-19.764%
2026-04-29	39.2900	39.7400	39.1500	39.3200	+0.383%	2,730,208	-20.600%
2026-04-28	39.1200	39.4700	38.8200	39.1700	+1.687%	1,391,350	-20.296%
2026-04-27	39.0100	39.5500	38.3200	38.5200	+0.182%	1,651,697	-18.951%
2026-04-24	38.3200	38.5550	37.9900	38.4500	-0.182%	1,190,981	-18.804%
2026-04-23	38.5300	38.6900	38.0000	38.5200	-0.078%	1,488,094	-18.951%
2026-04-22	38.2400	38.7500	37.9600	38.5500	+1.742%	1,526,546	-19.014%
2026-04-21	38.0400	38.2250	37.4800	37.8900	-0.158%	1,589,269	-17.604%
2026-04-20	38.5600	38.7150	37.8400	37.9500	-1.862%	2,138,441	-17.734%
2026-04-17	38.8800	39.3100	37.4400	38.6700	-2.741%	2,160,608	-19.266%
2026-04-16	39.4400	40.3800	39.2050	39.7600	+1.042%	2,097,994	-21.479%
2026-04-15	38.2000	39.4600	38.1400	39.3500	+2.554%	2,620,952	-20.661%
2026-04-14	38.9600	39.2600	38.0400	38.3700	-2.342%	2,332,813	-18.634%
2026-04-13	39.3500	39.6800	38.5500	39.2900	+0.025%	1,971,716	-20.540%
2026-04-10	38.4500	39.7100	38.4000	39.2800	+1.185%	1,995,236	-20.519%
2026-04-09	38.5900	39.1500	38.3250	38.8200	+0.622%	1,909,774	-19.578%
2026-04-08	38.1000	39.2450	37.5003	38.5800	-2.919%	2,143,370	-19.077%
2026-04-07	39.9300	40.6100	39.6050	39.7400	+0.126%	1,463,343	-21.439%
2026-04-06	38.5500	39.7000	38.5500	39.6900	+2.532%	1,804,653	-21.340%
2026-04-02	39.1400	39.3050	37.8850	38.7100	+0.729%	1,797,243	-19.349%
2026-04-01	37.7700	38.7900	37.7500	38.4300	-0.311%	2,871,710	-18.761%
2026-03-31	40.2300	40.4900	38.1300	38.5500	-3.577%	3,656,496	-19.014%
2026-03-30	41.1500	41.1500	39.2700	39.9800	-1.479%	1,895,424	-21.911%
2026-03-27	40.3800	40.9350	40.1000	40.5800	+1.425%	1,657,238	-23.066%
2026-03-26	39.6100	41.3200	39.6100	40.0100	-0.916%	1,655,185	-21.970%
2026-03-25	40.2800	40.9600	39.9700	40.3800	-0.198%	1,492,701	-22.684%
2026-03-24	40.0300	41.6300	40.0000	40.4600	-0.443%	2,402,462	-22.837%
2026-03-23	39.5600	41.2300	39.0000	40.6400	+0.395%	2,020,340	-23.179%
2026-03-20	40.6100	42.0500	40.0800	40.4800	-0.320%	6,913,334	-22.875%
2026-03-19	41.7600	42.6000	40.4600	40.6100	-1.813%	3,276,469	-23.122%
2026-03-18	41.4300	42.5000	40.3600	41.3600	-0.481%	1,695,647	-24.516%
2026-03-17	42.2100	42.9998	41.5000	41.5600	-0.953%	1,740,206	-24.880%
2026-03-16	42.2400	42.8600	41.8210	41.9600	-0.427%	1,697,275	-25.596%
2026-03-13	40.9900	42.1700	40.4800	42.1400	+2.505%	2,214,851	-25.914%
2026-03-12	40.7900	41.4600	40.5500	41.1100	+0.859%	1,534,875	-24.057%
2026-03-11	39.9300	41.0300	39.7600	40.7600	+2.309%	1,824,629	-23.405%
2026-03-10	40.1900	41.2700	39.7800	39.8400	-2.353%	3,757,906	-21.637%
2026-03-09	42.0200	42.5328	40.0300	40.8000	-1.663%	2,615,877	-23.480%
2026-03-06	43.0700	43.6200	41.3450	41.4900	-2.628%	2,698,017	-24.753%
2026-03-05	42.3900	43.0900	41.8700	42.6100	+0.543%	2,008,856	-26.731%
2026-03-04	41.4800	42.4300	41.0500	42.3800	+1.121%	1,463,455	-26.333%
2026-03-03	42.0900	42.3750	41.0600	41.9100	+0.048%	1,768,147	-25.507%
2026-03-02	43.1200	43.1200	41.1000	41.8900	+0.263%	1,865,940	-25.471%
2026-02-27	40.1200	41.8600	39.9800	41.7800	+5.266%	3,725,684	-25.275%
2026-02-26	38.2200	39.7800	38.2200	39.6900	+2.452%	4,700,753	-21.340%
2026-02-25	37.7600	39.1000	37.3100	38.7400	+3.142%	2,467,832	-19.411%
2026-02-24	38.2500	38.2500	37.3400	37.5600	-1.727%	2,182,304	-16.880%
2026-02-23	40.0900	40.2800	38.0000	38.2200	-5.560%	2,304,225	-18.315%
2026-02-20	40.7500	40.9900	39.8600	40.4700	-0.492%	3,203,372	-22.856%
2026-02-19	40.6500	41.2500	40.2900	40.6700	+1.169%	2,231,960	-23.236%
2026-02-18	39.8600	40.8400	39.5700	40.2000	+0.929%	2,305,298	-22.338%
2026-02-17	40.2300	40.4600	38.7804	39.8300	-1.897%	1,706,870	-21.617%
2026-02-13	38.8800	40.6200	38.8800	40.6000	+3.439%	2,155,847	-23.103%
2026-02-12	40.2600	40.5100	38.4450	39.2500	-1.801%	2,004,615	-20.459%
2026-02-11	39.9900	40.1500	39.0850	39.9700	+1.524%	2,517,165	-21.891%
2026-02-10	39.1400	39.5150	38.5900	39.3700	+1.001%	2,164,984	-20.701%
2026-02-09	39.4700	40.0150	38.9700	38.9800	-3.203%	2,706,163	-19.908%
2026-02-06	39.1600	40.3400	39.0000	40.2700	+3.442%	1,883,985	-22.473%
2026-02-05	38.7600	39.2600	37.5800	38.9300	+0.077%	2,342,264	-19.805%
2026-02-04	39.5700	39.5700	38.5000	38.9000	+1.487%	2,205,358	-19.743%
2026-02-03	37.3600	38.4896	36.7900	38.3300	+2.596%	2,767,231	-18.549%
2026-02-02	37.0100	37.9800	36.6600	37.3600	-3.711%	3,582,294	-16.435%
2026-01-30	38.0200	38.9700	37.7450	38.8000	+3.191%	3,840,806	-19.536%
2026-01-29	37.9950	38.1400	35.9800	37.6000	+2.369%	5,064,795	-16.968%
2026-01-28	36.5100	36.8500	36.1150	36.7300	-0.027%	2,336,381	-15.001%
2026-01-27	37.2800	37.3900	36.3500	36.7400	-1.843%	2,515,958	-15.024%
2026-01-26	37.0200	37.6500	36.7445	37.4300	+2.156%	2,945,624	-16.591%
2026-01-23	37.3600	37.6200	36.2800	36.6400	-0.624%	1,742,898	-14.793%
2026-01-22	37.4400	37.5700	36.4600	36.8700	-1.073%	1,534,917	-15.324%
2026-01-21	37.1800	38.7900	37.1500	37.2700	+1.747%	2,143,274	-16.233%
2026-01-20	37.6700	38.3400	36.2900	36.6300	+1.553%	2,356,140	-14.769%
2026-01-16	35.9000	36.1800	35.1700	36.0700	+0.474%	1,200,141	-13.446%
2026-01-15	35.2900	36.0700	34.8120	35.9000	-0.222%	1,568,109	-13.036%
2026-01-14	35.9400	36.6600	35.5200	35.9800	-0.772%	1,597,264	-13.230%
2026-01-13	35.9900	36.5300	35.9200	36.2600	+1.398%	1,417,202	-13.900%
2026-01-12	34.7100	35.9550	34.5300	35.7600	+3.652%	2,566,577	-12.696%
2026-01-09	34.9800	35.2500	34.2050	34.5000	-2.211%	1,699,999	-9.507%
2026-01-08	36.6700	36.9100	35.1850	35.2800	-4.130%	1,942,859	-11.508%
2026-01-07	36.1700	36.9400	36.0100	36.8000	+1.461%	1,908,042	-15.163%
2026-01-06	35.8300	36.2900	35.6300	36.2700	+0.360%	1,738,463	-13.923%
2026-01-05	36.2900	36.2900	33.8200	36.1400	-0.878%	2,644,545	-13.614%
2026-01-02	36.6300	36.7750	35.7500	36.4600	-0.843%	1,616,321	-14.372%
2025-12-31	37.1900	37.3788	36.7400	36.7700	-1.999%	2,445,980	-15.094%
2025-12-30	37.2100	37.8350	36.9200	37.5200	+1.901%	1,936,134	-16.791%
2025-12-29	36.6800	37.0300	36.5450	36.8200	+0.574%	1,628,916	-15.209%
2025-12-26	37.1100	37.2900	36.3600	36.6100	-1.027%	958,892	-14.723%
2025-12-24	37.3900	37.8900	36.9400	36.9900	-1.961%	867,515	-15.599%
2025-12-23	37.3800	37.9876	37.0100	37.7300	+1.397%	1,751,409	-17.254%
2025-12-22	37.2900	37.9200	36.8400	37.2100	-1.247%	3,164,547	-16.098%
2025-12-19	37.1500	37.8150	37.1000	37.6800	+1.646%	6,879,289	-17.144%
2025-12-18	38.6600	38.7800	36.9100	37.0700	-3.338%	1,792,036	-15.781%
2025-12-17	37.7000	38.6100	37.5200	38.3500	+2.185%	1,966,306	-18.592%
2025-12-16	38.4100	38.4100	37.0500	37.5300	-2.772%	3,083,325	-16.813%
2025-12-15	38.1100	38.6500	38.1100	38.6000	+0.286%	2,495,324	-19.119%
2025-12-12	40.4200	40.6100	38.3500	38.4900	-4.254%	2,907,244	-18.888%
2025-12-11	40.7500	41.4400	39.9900	40.2000	-1.879%	2,371,143	-22.338%
2025-12-10	40.1300	41.2500	39.8450	40.9700	+2.017%	1,844,518	-23.798%
2025-12-09	40.7300	41.0100	40.0600	40.1600	-1.399%	1,456,164	-22.261%
2025-12-08	41.1900	41.4900	40.4900	40.7300	-0.416%	2,047,363	-23.349%
2025-12-05	40.7500	42.1286	40.5900	40.9000	+1.263%	2,533,689	-23.667%
2025-12-04	40.2500	40.6800	40.0700	40.3900	0.000%	1,294,336	-22.704%
2025-12-03	39.2900	40.4450	39.0200	40.3900	+3.591%	1,798,383	-22.704%
2025-12-02	39.2800	39.3225	38.6200	38.9900	-0.839%	1,316,798	-19.928%
2025-12-01	38.8500	39.5000	38.8450	39.3200	+1.236%	1,919,463	-20.600%
2025-11-28	38.4800	39.2100	38.3700	38.8400	+1.410%	786,729	-19.619%
2025-11-26	37.4200	38.5350	37.4200	38.3000	+2.352%	1,343,250	-18.486%
2025-11-25	37.3900	37.5650	36.9100	37.4200	-0.187%	1,544,798	-16.569%
2025-11-24	36.6100	37.7800	36.4500	37.4900	+1.489%	3,012,474	-16.724%
2025-11-21	37.0800	37.4800	36.6600	36.9400	+0.490%	1,541,865	-15.485%
2025-11-20	36.8500	38.0500	36.6500	36.7600	-0.568%	1,958,976	-15.071%
2025-11-19	36.9400	37.4650	36.7800	36.9700	-0.485%	1,229,034	-15.553%
2025-11-18	36.0600	37.4200	35.7000	37.1500	+2.852%	1,677,971	-15.962%
2025-11-17	36.7500	36.9000	36.0500	36.1200	-1.794%	1,119,745	-13.566%
2025-11-14	36.7900	36.9700	35.7550	36.7800	-0.054%	1,014,919	-15.117%
2025-11-13	37.2700	37.5900	36.7350	36.8000	-0.594%	1,256,981	-15.163%
2025-11-12	37.0600	37.2900	36.8100	37.0200	-0.963%	1,571,956	-15.667%
2025-11-11	36.8600	37.7680	36.5500	37.3800	+2.243%	1,983,200	-16.479%
2025-11-10	35.3100	36.7100	35.1400	36.5600	+4.071%	2,091,902	-14.606%
2025-11-07	34.1900	35.3600	34.1900	35.1300	+2.450%	2,013,767	-11.130%
2025-11-06	34.0900	34.9900	34.0900	34.2900	+0.764%	1,610,579	-8.953%
2025-11-05	33.9800	34.9200	33.9150	34.0300	-0.729%	1,819,921	-8.257%
2025-11-04	34.1700	34.9100	33.3100	34.2800	-0.666%	1,647,478	-8.926%
2025-11-03	33.7800	34.5800	33.2100	34.5100	+2.525%	1,883,081	-9.533%
2025-10-31	33.0200	33.8500	32.6700	33.6600	+3.378%	2,969,133	-7.249%
2025-10-30	32.5000	33.1700	31.8500	32.5600	+2.487%	4,645,857	-4.115%
2025-10-29	31.7900	32.4850	31.4700	31.7700	-0.376%	2,648,787	-1.731%
2025-10-28	32.2000	32.3900	31.7600	31.8900	-2.148%	1,539,525	-2.101%
2025-10-27	32.8100	32.8650	32.4600	32.5900	-0.306%	1,296,528	-4.204%
2025-10-24	32.9600	32.9600	32.2900	32.6900	-0.153%	1,141,248	-4.497%
2025-10-23	32.6300	32.8100	31.5200	32.7400	+2.089%	1,663,954	-4.643%
2025-10-22	32.0300	32.5350	31.7000	32.0700	+0.313%	1,792,133	-2.650%
2025-10-21	32.3000	32.7100	31.6500	31.9700	-1.022%	1,771,053	-2.346%
2025-10-20	32.2800	32.8400	32.2100	32.3000	+0.969%	2,093,698	-3.344%
2025-10-17	31.7500	32.1450	31.6600	31.9900	+0.597%	1,471,094	-2.407%
2025-10-16	32.6700	32.9800	31.5950	31.8000	-1.882%	2,074,052	-1.824%
2025-10-15	31.9200	32.9900	31.8250	32.4100	+1.758%	1,649,587	-3.672%
2025-10-14	32.2000	32.6900	31.5700	31.8500	-2.420%	1,621,371	-1.978%
2025-10-13	31.9000	32.7600	31.7500	32.6400	+2.000%	1,733,046	-4.350%
2025-10-10	32.3800	33.1900	31.9100	32.0000	-1.810%	1,746,626	-2.438%
2025-10-09	34.0000	34.2150	32.5150	32.5900	-3.637%	1,306,111	-4.204%
2025-10-08	33.6000	33.9200	33.1200	33.8200	+0.745%	1,454,418	-7.688%
2025-10-07	33.0400	33.6300	32.9600	33.5700	+0.781%	1,760,150	-7.000%
2025-10-06	33.0000	33.6600	32.8500	33.3100	+1.308%	1,893,794	-6.274%
2025-10-03	33.0200	33.1800	32.7500	32.8800	-0.575%	1,327,112	-5.049%
2025-10-02	33.4900	33.6300	32.6000	33.0700	-1.548%	1,644,580	-5.594%
2025-10-01	32.0500	33.7900	32.0100	33.5900	+4.577%	2,129,477	-7.056%
2025-09-30	32.1400	32.8000	31.8850	32.1200	-1.169%	1,601,257	-2.802%
2025-09-29	32.1700	32.7100	31.7900	32.5000	+0.838%	2,452,487	-3.938%
2025-09-26	32.0000	32.5800	31.7800	32.2300	+0.187%	1,815,477	-3.134%
2025-09-25	31.8300	32.6300	31.6400	32.1700	+1.933%	2,355,891	-2.953%
2025-09-24	30.4900	31.6700	30.4900	31.5600	+4.090%	1,997,893	-1.077%
2025-09-23	29.5500	30.4500	29.4000	30.3200	+2.954%	1,948,359	+2.968%
2025-09-22	29.9600	30.0500	29.2200	29.4500	-2.997%	2,447,680	+6.010%
2025-09-19	30.5400	30.9300	29.9850	30.3600	-2.128%	6,240,782	+2.833%
2025-09-18	30.8500	31.4050	30.3700	31.0200	+0.226%	2,402,221	+0.645%
2025-09-17	30.7000	31.2000	30.6200	30.9500	+1.111%	1,989,138	+0.872%
2025-09-16	30.1100	30.7173	30.1100	30.6100	+1.762%	2,142,986	+1.993%
2025-09-15	30.0600	30.4250	29.7600	30.0800	+0.167%	1,549,148	+3.790%
2025-09-12	29.8500	30.3000	29.8500	30.0300	+0.368%	1,303,248	+3.963%
2025-09-11	29.0800	29.9200	28.8400	29.9200	+2.186%	1,481,429	+4.345%
2025-09-10	28.8700	29.8500	28.8200	29.2800	+0.619%	1,553,083	+6.626%
2025-09-09	29.1200	29.5900	29.1000	29.1000	+0.276%	1,265,144	+7.285%
2025-09-08	29.7000	29.8850	28.9100	29.0200	-1.794%	1,486,583	+7.581%
2025-09-05	29.1700	29.5900	28.9500	29.5500	+0.510%	1,493,196	+5.651%
2025-09-04	29.4700	29.6100	29.0300	29.4000	-0.339%	1,224,363	+6.190%
2025-09-03	29.6500	29.9650	29.3400	29.5000	-0.237%	1,598,829	+5.831%
2025-09-02	28.7000	29.5900	28.7000	29.5700	+1.267%	1,290,066	+5.580%
2025-08-29	29.2200	29.4000	28.9600	29.2000	-0.171%	1,221,714	+6.918%
2025-08-28	29.0500	29.3300	28.7000	29.2500	+0.619%	1,043,493	+6.735%
2025-08-27	29.3100	29.4799	29.0100	29.0700	-0.411%	1,266,605	+7.396%
2025-08-26	28.8100	29.2700	28.5700	29.1900	+1.214%	1,903,025	+6.954%
2025-08-25	28.7200	29.1000	28.6600	28.8400	-0.104%	1,001,330	+8.252%
2025-08-22	28.6600	29.0325	28.4500	28.8700	+0.768%	1,552,985	+8.140%
2025-08-21	28.2700	28.6500	28.2000	28.6500	+1.058%	1,420,078	+8.970%
2025-08-20	28.2100	28.5950	28.0800	28.3500	+0.390%	1,787,551	+10.123%
2025-08-19	27.9100	28.3600	27.7200	28.2400	+0.462%	1,802,843	+10.552%
2025-08-18	28.2900	28.3000	27.8100	28.1100	-2.362%	2,103,535	+11.064%
2025-08-15	28.8700	29.1300	28.5700	28.7900	+0.244%	1,625,287	+8.440%
2025-08-14	28.5800	29.1300	28.3900	28.7200	-1.170%	1,178,733	+8.705%
2025-08-13	28.9900	29.4100	28.6850	29.0600	+0.728%	1,603,178	+7.433%
2025-08-12	28.7700	28.9300	28.5100	28.8500	+0.243%	1,467,241	+8.215%
2025-08-11	29.1100	29.2350	28.6600	28.7800	-0.861%	1,151,407	+8.478%
2025-08-08	29.1700	29.4300	28.9100	29.0300	-0.103%	1,228,646	+7.544%
2025-08-07	29.1700	29.6800	29.0200	29.0600	0.000%	1,463,870	+7.433%
2025-08-06	29.3600	29.5500	28.9800	29.0600	-0.548%	2,061,217	+7.433%
2025-08-05	29.0800	29.2300	28.7650	29.2200	+0.516%	2,003,017	+6.845%
2025-08-04	28.8600	29.1900	28.2950	29.0700	+0.553%	2,289,989	+7.396%
2025-08-01	30.2700	30.2800	28.5400	28.9100	-4.619%	3,141,811	+7.990%
2025-07-31	29.8100	30.5100	29.7700	30.3100	+0.664%	2,843,433	+3.002%
2025-07-30	30.1300	30.6600	29.8450	30.1100	-0.660%	2,728,651	+3.686%
2025-07-29	30.9100	30.9100	29.9600	30.3100	-0.915%	3,602,360	+3.002%
2025-07-28	31.0900	31.2500	30.2000	30.5900	-1.608%	3,025,540	+2.059%
2025-07-25	32.4600	32.4600	30.8700	31.0900	-3.567%	3,073,012	+0.418%
2025-07-24	34.0400	34.1400	32.0000	32.2400	-2.686%	3,227,755	-3.164%
2025-07-23	32.8900	33.4600	32.4100	33.1300	-0.660%	2,359,245	-5.765%
2025-07-22	32.6200	33.7000	32.5350	33.3500	+2.996%	2,563,954	-6.387%
2025-07-21	33.8400	33.9650	32.3700	32.3800	-5.294%	2,325,840	-3.582%
2025-07-18	34.4300	34.5200	34.0200	34.1900	+0.323%	1,863,009	-8.687%
2025-07-17	33.6900	34.2000	33.5601	34.0800	+0.412%	1,386,090	-8.392%
2025-07-16	34.1100	34.4450	33.8350	33.9400	+0.355%	1,339,569	-8.014%
2025-07-15	35.0400	35.3400	33.6850	33.8200	-3.920%	2,789,913	-7.688%
2025-07-14	34.1000	35.4050	34.0400	35.2000	+3.438%	5,889,020	-11.307%
2025-07-11	33.3200	34.1390	33.1700	34.0300	+2.100%	1,670,014	-8.257%
2025-07-10	32.5800	33.3600	32.3600	33.3300	+2.365%	2,128,700	-6.331%
2025-07-09	32.0700	32.6900	31.7800	32.5600	+0.463%	1,541,170	-4.115%
2025-07-08	32.1600	32.9400	32.0300	32.4100	+0.715%	1,590,367	-3.672%
2025-07-07	31.9400	32.4300	31.5400	32.1800	+0.500%	1,651,635	-2.983%
2025-07-03	32.5700	32.8900	31.3600	32.0200	-1.203%	2,606,206	-2.498%
2025-07-02	32.3700	32.8000	31.9600	32.4100	+0.746%	2,148,909	-3.672%
2025-07-01	33.5300	33.5300	32.1500	32.1700	-4.483%	2,430,010	-2.953%
2025-06-30	33.4400	34.2900	33.2500	33.6800	-0.326%	2,338,471	-7.304%
2025-06-27	33.5200	33.9250	33.3600	33.7900	+0.685%	1,783,185	-7.606%
2025-06-26	33.2400	33.6400	32.7600	33.5600	+0.751%	1,842,881	-6.973%
2025-06-25	34.8700	34.8700	33.2700	33.3100	-4.419%	2,051,641	-6.274%
2025-06-24	33.7600	35.0500	33.4500	34.8500	+1.930%	1,786,451	-10.416%
2025-06-23	34.7000	34.8500	33.9200	34.1900	-0.582%	1,773,135	-8.687%
2025-06-20	34.4000	34.6394	34.0850	34.3900	+0.058%	3,425,579	-9.218%
2025-06-18	33.6400	34.4600	33.5508	34.3700	+2.322%	2,042,627	-9.165%
2025-06-17	33.3100	33.6650	32.8900	33.5900	+1.388%	1,643,978	-7.056%
2025-06-16	32.6100	33.3200	32.4800	33.1300	+1.439%	1,748,916	-5.765%
2025-06-13	32.4400	32.6700	31.2550	32.6600	+1.808%	1,911,995	-4.409%
2025-06-12	31.9700	32.1650	31.5300	32.0800	+0.125%	1,832,164	-2.681%
2025-06-11	32.5700	32.6700	32.0000	32.0400	-0.774%	1,939,074	-2.559%
2025-06-10	32.1800	32.6000	32.0150	32.2900	+0.938%	2,242,576	-3.314%
2025-06-09	31.1200	32.2900	31.0700	31.9900	+1.620%	1,995,388	-2.407%
2025-06-06	31.4800	31.6883	31.2673	31.4800	+1.027%	1,185,045	-0.826%
2025-06-05	31.2300	31.4773	30.7800	31.1600	-0.128%	1,303,743	+0.193%
2025-06-04	31.8000	31.9646	31.1850	31.2000	-2.194%	1,866,914	+0.064%
2025-06-03	32.2900	32.6600	31.8600	31.9000	-1.177%	1,951,187	-2.132%
2025-06-02	33.1200	33.1200	31.8500	32.2800	0.000%	2,284,509	-3.284%
2025-05-30	31.2500	33.8100	30.9500	32.2800	+3.065%	6,428,355	-3.284%
2025-05-29	31.5100	31.6900	31.2550	31.3200	-0.477%	1,050,148	-0.319%
2025-05-28	32.1900	32.2100	31.3400	31.4700	-2.024%	1,918,237	-0.794%
2025-05-27	31.8200	32.5200	31.5400	32.1200	+1.517%	1,756,876	-2.802%
2025-05-23	31.3000	31.8550	31.2300	31.6400	+1.378%	1,297,529	-1.327%
2025-05-22	31.9700	32.0700	31.2000	31.2100	-2.530%	1,491,538	+0.032%
2025-05-21	32.1200	32.5600	31.8100	32.0200	-0.805%	1,624,856	-2.498%
2025-05-20	32.6600	32.8900	32.2300	32.2800	-0.555%	1,665,907	-3.284%
2025-05-19	32.8900	32.9950	32.3000	32.4600	-1.785%	1,917,637	-3.820%
2025-05-16	32.9200	33.2099	32.6700	33.0500	+0.425%	1,514,988	-5.537%
2025-05-15	32.3700	33.2100	32.2250	32.9100	+1.199%	1,448,721	-5.135%
2025-05-14	32.4100	32.5600	32.0400	32.5200	-0.368%	1,695,892	-3.998%
2025-05-13	31.5800	32.7600	31.4550	32.6400	+5.460%	3,152,209	-4.350%
2025-05-12	31.5900	31.8400	30.4800	30.9500	-1.213%	2,196,839	+0.872%
2025-05-09	31.2900	31.4900	31.0600	31.3300	+1.228%	1,359,826	-0.351%
2025-05-08	31.8200	31.9000	30.7150	30.9500	-1.840%	2,088,796	+0.872%
2025-05-07	31.7000	32.0500	31.3100	31.5300	+0.286%	1,590,604	-0.983%
2025-05-06	31.0100	31.4600	30.6400	31.4400	+1.748%	2,253,203	-0.700%
2025-05-05	30.0700	31.0100	29.9750	30.9000	+1.947%	2,550,949	+1.036%
2025-05-02	29.8500	30.3700	29.6200	30.3100	+2.468%	2,123,394	+3.002%
2025-05-01	29.1900	29.8800	29.1000	29.5800	+0.510%	2,636,054	+5.544%
2025-04-30	29.3200	29.6500	29.0050	29.4300	-0.372%	5,220,548	+6.082%
2025-04-29	29.0600	29.6900	28.9800	29.5400	+0.613%	2,110,687	+5.687%
2025-04-28	28.8400	29.4800	28.8400	29.3600	+1.592%	2,726,340	+6.335%
2025-04-25	28.4900	29.0400	28.3700	28.9000	-0.551%	3,306,584	+8.028%
2025-04-24	30.0000	30.6800	28.9700	29.0600	-5.002%	4,935,712	+7.433%
2025-04-23	30.2900	30.8300	29.7000	30.5900	+0.990%	2,267,886	+2.059%
2025-04-22	30.1600	30.8200	30.0800	30.2900	+1.068%	2,150,000	+3.070%
2025-04-21	30.6000	30.9600	29.7400	29.9700	-2.758%	2,212,397	+4.171%
2025-04-17	30.9100	31.4900	30.7000	30.8200	-0.194%	2,288,385	+1.298%
2025-04-16	30.8100	31.4100	30.6400	30.8800	+0.130%	2,113,208	+1.101%
2025-04-15	30.4900	30.9150	30.3800	30.8400	+0.554%	1,290,322	+1.232%
2025-04-14	30.9700	31.1500	30.4800	30.6700	+0.065%	2,395,297	+1.793%
2025-04-11	29.9500	31.0500	28.8300	30.6500	+5.836%	3,622,622	+1.860%
2025-04-10	28.7100	29.1800	28.1400	28.9600	-1.329%	2,466,164	+7.804%
2025-04-09	27.6800	30.0600	27.6800	29.3500	+4.337%	3,308,185	+6.371%

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

CNX
CNX Resources Corporation
stock NYSE