CNX Resources Corporation Common Stock (NY:CNX)

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2026	36.64	36.64	35.51	35.92	1,987,839	-0.63(-1.72%)
May 06, 2026	37.09	37.58	36.28	36.55	2,096,912	-1.47(-3.87%)
May 05, 2026	38.13	38.42	37.41	38.02	1,727,642	-0.29(-0.76%)
May 04, 2026	37.88	38.51	37.63	38.31	1,709,257	+0.43(+1.14%)
May 01, 2026	38.92	38.92	37.47	37.88	1,600,773	-1.03(-2.65%)
Apr 30, 2026	38.08	39.38	37.80	38.91	3,065,895	-0.41(-1.04%)
Apr 29, 2026	39.29	39.74	39.15	39.32	2,729,520	+0.15(+0.38%)
Apr 28, 2026	39.12	39.47	38.82	39.17	1,391,351	+0.65(+1.69%)
Apr 27, 2026	39.01	39.55	38.32	38.52	1,651,697	+0.07(+0.18%)
Apr 24, 2026	38.32	38.55	37.99	38.45	1,190,982	-0.07(-0.18%)
Apr 23, 2026	38.53	38.69	38.00	38.52	1,488,094	-0.03(-0.08%)
Apr 22, 2026	38.24	38.75	37.96	38.55	1,526,182	+0.66(+1.74%)
Apr 21, 2026	38.04	38.23	37.48	37.89	1,589,164	-0.06(-0.16%)
Apr 20, 2026	38.56	38.72	37.84	37.95	2,138,441	-0.72(-1.86%)
Apr 17, 2026	38.88	39.31	37.44	38.67	2,160,608	-1.09(-2.74%)
Apr 16, 2026	39.44	40.38	39.20	39.76	2,097,994	+0.41(+1.04%)
Apr 15, 2026	38.20	39.46	38.14	39.35	2,620,952	+0.98(+2.55%)
Apr 14, 2026	38.96	39.26	38.04	38.37	2,332,788	-0.92(-2.34%)
Apr 13, 2026	39.35	39.68	38.55	39.29	1,971,916	+0.01(+0.03%)
Apr 10, 2026	38.45	39.71	38.40	39.28	1,995,345	+0.46(+1.18%)
Apr 09, 2026	38.59	39.15	38.33	38.82	1,909,759	+0.24(+0.62%)
Apr 08, 2026	38.10	39.24	37.50	38.58	2,143,370	-1.16(-2.92%)
Apr 07, 2026	39.93	40.61	39.60	39.74	1,463,285	+0.05(+0.13%)
Apr 06, 2026	38.55	39.70	38.55	39.69	1,804,653	+0.98(+2.53%)
Apr 02, 2026	39.14	39.30	37.88	38.71	1,797,243	+0.28(+0.73%)
Apr 01, 2026	37.77	38.79	37.75	38.43	2,871,710	-0.12(-0.31%)
Mar 31, 2026	40.23	40.49	38.13	38.55	3,656,007	-1.43(-3.58%)
Mar 30, 2026	41.15	41.15	39.27	39.98	1,895,425	-0.60(-1.48%)
Mar 27, 2026	40.38	40.94	40.10	40.58	1,657,238	+0.57(+1.42%)
Mar 26, 2026	39.61	41.32	39.61	40.01	1,655,185	-0.37(-0.92%)
Mar 25, 2026	40.28	40.96	39.97	40.38	1,492,701	-0.08(-0.20%)
Mar 24, 2026	40.03	41.63	40.00	40.46	2,402,452	-0.18(-0.44%)
Mar 23, 2026	39.56	41.23	39.00	40.64	2,020,328	+0.16(+0.40%)
Mar 20, 2026	40.61	42.05	40.08	40.48	6,913,334	-0.13(-0.32%)
Mar 19, 2026	41.76	42.60	40.46	40.61	3,276,469	-0.75(-1.81%)
Mar 18, 2026	41.43	42.50	40.36	41.36	1,695,644	-0.20(-0.48%)
Mar 17, 2026	42.21	43.00	41.50	41.56	1,739,706	-0.40(-0.95%)
Mar 16, 2026	42.24	42.86	41.82	41.96	1,697,255	-0.18(-0.43%)
Mar 13, 2026	40.99	42.17	40.48	42.14	2,214,851	+1.03(+2.51%)
Mar 12, 2026	40.79	41.46	40.55	41.11	1,534,875	+0.35(+0.86%)
Mar 11, 2026	39.93	41.03	39.76	40.76	1,824,629	+0.92(+2.31%)
Mar 10, 2026	40.19	41.27	39.78	39.84	3,757,908	-0.96(-2.35%)
Mar 09, 2026	42.02	42.53	40.03	40.80	2,615,661	-0.69(-1.66%)
Mar 06, 2026	43.07	43.62	41.34	41.49	2,698,017	-1.12(-2.63%)
Mar 05, 2026	42.39	43.09	41.87	42.61	2,007,998	+0.23(+0.54%)
Mar 04, 2026	41.48	42.43	41.05	42.38	1,461,254	+0.47(+1.12%)
Mar 03, 2026	42.09	42.38	41.06	41.91	1,767,856	+0.02(+0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.