FinancialContent is the trusted provider of stock market information to the media industry.
CNX Resources Corp (NY: CNX)
7.280 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 7.240 7.440 7.080 7.280 4,227,658 +0.05(+0.69%)
Oct 21, 2019 7.470 7.520 7.115 7.230 3,313,507 -0.20(-2.69%)
Oct 18, 2019 7.590 7.645 7.340 7.430 3,167,100 -0.16(-2.11%)
Oct 17, 2019 7.370 7.610 7.235 7.590 2,426,432 +0.25(+3.41%)
Oct 16, 2019 7.360 7.530 7.320 7.340 1,526,611 -0.03(-0.41%)
Oct 15, 2019 7.150 7.750 7.070 7.370 3,197,269 +0.20(+2.79%)
Oct 14, 2019 7.160 7.240 7.041 7.170 2,586,123 -0.11(-1.51%)
Oct 11, 2019 7.250 7.480 7.250 7.280 3,239,000 +0.17(+2.39%)
Oct 10, 2019 7.190 7.280 6.990 7.110 2,891,739 -0.03(-0.42%)
Oct 09, 2019 7.180 7.225 7.030 7.140 2,183,249 +0.03(+0.42%)
Oct 08, 2019 7.170 7.270 7.030 7.110 2,578,717 -0.21(-2.87%)
Oct 07, 2019 7.440 7.450 7.175 7.320 2,295,060 -0.09(-1.21%)
Oct 04, 2019 7.260 7.420 7.120 7.410 2,969,300 +0.14(+1.93%)
Oct 03, 2019 6.880 7.290 6.820 7.270 4,362,369 +0.31(+4.45%)
Oct 02, 2019 7.020 7.220 6.920 6.960 3,650,757 -0.09(-1.28%)
Oct 01, 2019 7.320 7.430 6.945 7.050 3,091,161 -0.21(-2.89%)
Sep 30, 2019 7.060 7.325 6.885 7.260 4,689,747 +0.11(+1.54%)
Sep 27, 2019 6.820 7.200 6.800 7.150 2,665,200 +0.12(+1.71%)
Sep 26, 2019 7.250 7.340 6.925 7.030 4,786,558 -0.34(-4.61%)
Sep 25, 2019 7.330 7.500 7.280 7.370 2,512,872 -0.03(-0.41%)
Sep 24, 2019 7.740 7.830 7.350 7.400 4,296,806 -0.39(-5.01%)
Sep 23, 2019 7.530 7.880 7.470 7.790 5,547,769 +0.17(+2.23%)
Sep 20, 2019 7.930 8.060 7.600 7.620 11,537,200 -0.27(-3.42%)
Sep 19, 2019 8.430 8.510 7.850 7.890 3,632,847 -0.47(-5.62%)
Sep 18, 2019 8.430 8.440 8.125 8.360 3,734,894 -0.23(-2.68%)
Sep 17, 2019 8.720 8.965 8.350 8.590 6,261,992 -0.29(-3.27%)
Sep 16, 2019 8.970 9.030 8.005 8.880 9,720,572 +0.73(+8.96%)
Sep 13, 2019 8.480 8.640 7.910 8.150 4,184,500 -0.17(-2.04%)
Sep 12, 2019 8.060 8.540 8.040 8.320 4,665,107 -0.10(-1.19%)
Sep 11, 2019 8.710 8.940 8.330 8.420 6,048,878 -0.20(-2.32%)
Sep 10, 2019 8.890 9.180 8.560 8.620 5,067,368 -0.22(-2.49%)
Sep 09, 2019 8.280 8.935 8.280 8.840 5,975,828 +0.65(+7.94%)
Sep 06, 2019 8.290 8.365 7.970 8.190 3,700,700 -0.15(-1.80%)
Sep 05, 2019 8.280 8.480 8.140 8.340 3,842,884 +0.29(+3.60%)
Sep 04, 2019 8.150 8.255 8.030 8.050 2,730,322 +0.06(+0.75%)
Sep 03, 2019 7.840 8.060 7.720 7.990 3,471,372 +0.02(+0.25%)
Aug 30, 2019 8.050 8.210 7.820 7.970 3,443,800 -0.12(-1.48%)
Aug 29, 2019 7.760 8.185 7.760 8.090 4,263,331 +0.41(+5.34%)
Aug 28, 2019 7.570 7.730 7.465 7.680 2,880,530 +0.19(+2.54%)
Aug 27, 2019 7.640 7.740 7.470 7.490 2,413,170 -0.06(-0.79%)
Aug 26, 2019 7.710 7.710 7.390 7.550 2,965,354 +0.00(+0.00%)
Aug 23, 2019 7.450 7.760 7.290 7.550 4,599,300 -0.04(-0.53%)
Aug 22, 2019 7.580 7.885 7.490 7.590 3,154,556 +0.07(+0.93%)
Aug 21, 2019 7.850 7.960 7.380 7.520 4,344,206 -0.14(-1.83%)
Aug 20, 2019 7.650 7.790 7.515 7.660 3,066,771 -0.06(-0.78%)
Aug 19, 2019 7.440 7.820 7.310 7.720 5,871,913 +0.43(+5.90%)
Aug 16, 2019 6.890 7.350 6.810 7.290 3,299,200 +0.42(+6.11%)
Aug 15, 2019 6.850 6.910 6.690 6.870 3,314,004 -0.01(-0.15%)
Aug 14, 2019 6.940 7.000 6.620 6.880 4,220,795 -0.28(-3.91%)
Aug 13, 2019 6.910 7.220 6.830 7.160 4,717,159 +0.19(+2.73%)
Aug 12, 2019 7.050 7.150 6.810 6.970 2,528,703 -0.10(-1.41%)
Aug 09, 2019 7.200 7.350 7.030 7.070 3,571,700 -0.09(-1.26%)
Aug 08, 2019 6.990 7.190 6.870 7.160 4,297,942 +0.25(+3.62%)
Aug 07, 2019 6.600 7.010 6.420 6.910 6,245,421 +0.21(+3.13%)
Aug 06, 2019 6.840 6.940 6.580 6.700 4,250,590 -0.13(-1.90%)
Aug 05, 2019 7.070 7.090 6.630 6.830 7,680,657 -0.44(-6.05%)
Aug 02, 2019 7.210 7.500 7.080 7.270 4,990,000 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.