CNX Resources Corp (NY: CNX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	35.10	35.25	34.02	34.03	3,555,036	-1.08(-3.08%)
Oct 30, 2024	34.89	35.39	34.46	35.11	2,549,668	+0.06(+0.17%)
Oct 29, 2024	35.18	35.44	34.71	35.05	2,845,196	-0.16(-0.45%)
Oct 28, 2024	35.35	35.87	35.20	35.21	1,904,177	-1.36(-3.72%)
Oct 25, 2024	37.46	37.57	36.12	36.57	2,420,944	-0.63(-1.69%)
Oct 24, 2024	35.79	37.40	35.50	37.20	4,152,908	+1.35(+3.77%)
Oct 23, 2024	35.73	35.91	35.33	35.85	2,329,763	+0.40(+1.13%)
Oct 22, 2024	35.56	35.76	35.42	35.45	3,530,438	-0.32(-0.89%)
Oct 21, 2024	35.75	35.90	35.34	35.77	3,164,352	+0.34(+0.96%)
Oct 18, 2024	34.97	35.52	34.91	35.43	1,383,299	+0.38(+1.08%)
Oct 17, 2024	35.59	35.78	34.91	35.05	2,172,335	-0.31(-0.88%)
Oct 16, 2024	34.10	35.58	34.10	35.36	2,399,462	+1.28(+3.76%)
Oct 15, 2024	34.73	34.87	33.92	34.08	3,260,716	-0.97(-2.77%)
Oct 14, 2024	35.85	36.12	34.86	35.05	2,744,854	-1.24(-3.42%)
Oct 11, 2024	34.73	36.96	34.59	36.29	3,844,159	+1.56(+4.49%)
Oct 10, 2024	34.27	34.84	34.06	34.73	2,009,444	+0.52(+1.52%)
Oct 09, 2024	34.35	34.72	34.04	34.21	1,926,844	-0.34(-0.98%)
Oct 08, 2024	34.11	34.56	33.83	34.55	1,478,835	+0.14(+0.41%)
Oct 07, 2024	34.13	34.69	34.03	34.41	2,616,605	+0.31(+0.91%)
Oct 04, 2024	34.20	34.35	33.97	34.10	1,800,645	+0.09(+0.26%)
Oct 03, 2024	33.07	34.03	32.81	34.01	1,983,010	+0.95(+2.87%)
Oct 02, 2024	33.14	33.31	32.63	33.06	2,230,944	+0.40(+1.22%)
Oct 01, 2024	31.96	32.74	31.77	32.66	2,409,203	+0.09(+0.28%)
Sep 30, 2024	31.40	32.75	31.29	32.57	3,633,183	+1.08(+3.43%)
Sep 27, 2024	30.70	31.71	30.64	31.49	3,031,693	+1.26(+4.17%)
Sep 26, 2024	30.07	30.63	29.99	30.23	2,554,729	-0.32(-1.05%)
Sep 25, 2024	31.24	31.36	30.32	30.55	2,394,173	-0.70(-2.24%)
Sep 24, 2024	32.00	32.09	31.25	31.25	2,650,702	-0.56(-1.76%)
Sep 23, 2024	31.88	32.26	31.57	31.81	2,774,117	-0.07(-0.22%)
Sep 20, 2024	30.00	31.89	30.00	31.88	6,498,420	+1.84(+6.13%)
Sep 19, 2024	29.76	30.21	29.41	30.04	2,553,015	+0.63(+2.14%)
Sep 18, 2024	28.50	29.62	28.43	29.41	2,590,925	+0.90(+3.16%)
Sep 17, 2024	28.17	28.56	28.11	28.51	1,533,096	+0.47(+1.68%)
Sep 16, 2024	27.49	28.07	27.29	28.04	2,197,005	+0.70(+2.56%)
Sep 13, 2024	27.27	27.52	27.15	27.34	1,525,151	+0.29(+1.07%)
Sep 12, 2024	27.12	27.41	26.85	27.05	1,563,748	+0.03(+0.11%)
Sep 11, 2024	26.78	27.24	26.58	27.02	1,496,430	+0.25(+0.93%)
Sep 10, 2024	26.81	26.86	26.50	26.77	1,833,327	+0.05(+0.19%)
Sep 09, 2024	26.91	27.05	26.55	26.72	2,586,967	-0.31(-1.15%)
Sep 06, 2024	27.39	27.50	26.91	27.03	3,087,633	-0.36(-1.31%)
Sep 05, 2024	27.39	27.57	27.03	27.39	2,681,521	+0.24(+0.88%)
Sep 04, 2024	27.21	27.48	27.05	27.15	1,590,437	+0.03(+0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.