Breaking News Bar

Business News and Information

CNX Resources Corp (NY: CNX )

12.61 USD -0.53 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 13.66 13.81 12.91 13.14 2,793,873 -0.44(-3.24%)
Feb 24, 2021 13.23 13.90 13.09 13.58 4,144,144 +0.45(+3.43%)
Feb 23, 2021 13.17 13.18 12.43 13.13 3,324,856 +0.03(+0.23%)
Feb 22, 2021 13.78 13.86 13.03 13.10 3,576,918 -0.63(-4.59%)
Feb 19, 2021 13.97 14.20 13.40 13.73 3,077,600 -0.24(-1.72%)
Feb 18, 2021 13.89 14.19 13.79 13.97 6,135,053 -0.06(-0.43%)
Feb 17, 2021 13.83 14.19 13.57 14.03 2,928,956 +0.25(+1.81%)
Feb 16, 2021 13.79 14.11 13.35 13.78 4,901,273 +0.46(+3.45%)
Feb 12, 2021 12.38 13.39 12.30 13.32 3,493,700 +0.81(+6.47%)
Feb 11, 2021 13.17 13.39 12.23 12.51 3,605,768 -0.53(-4.06%)
Feb 10, 2021 12.64 13.18 12.52 13.04 3,148,294 +0.48(+3.82%)
Feb 09, 2021 13.04 13.16 12.54 12.56 1,777,079 -0.46(-3.53%)
Feb 08, 2021 12.94 13.08 12.71 13.02 2,522,333 +0.26(+2.04%)
Feb 05, 2021 13.32 13.32 12.63 12.76 3,437,900 -0.41(-3.11%)
Feb 04, 2021 13.50 13.59 13.12 13.17 2,681,165 -0.26(-1.94%)
Feb 03, 2021 13.04 13.73 12.90 13.43 3,573,239 +0.42(+3.23%)
Feb 02, 2021 13.14 13.40 12.74 13.01 4,195,604 +0.21(+1.64%)
Feb 01, 2021 13.18 13.46 12.77 12.80 7,815,194 +0.13(+1.03%)
Jan 29, 2021 12.75 13.60 12.57 12.67 4,110,800 +0.03(+0.24%)
Jan 28, 2021 12.72 13.31 12.22 12.64 5,328,654 +0.21(+1.69%)
Jan 27, 2021 12.22 12.94 11.99 12.43 6,248,697 +0.02(+0.16%)
Jan 26, 2021 13.08 13.32 12.32 12.41 4,069,629 -0.65(-4.98%)
Jan 25, 2021 12.56 13.15 12.31 13.06 4,526,086 +0.37(+2.92%)
Jan 22, 2021 12.00 12.71 11.86 12.69 3,055,100 +0.34(+2.75%)
Jan 21, 2021 12.37 12.69 12.03 12.35 2,331,534 -0.10(-0.80%)
Jan 20, 2021 12.92 13.08 12.13 12.45 4,681,499 -0.42(-3.26%)
Jan 19, 2021 13.89 14.03 12.84 12.87 4,212,711 -0.96(-6.94%)
Jan 15, 2021 13.66 14.09 13.40 13.83 4,533,700 +0.17(+1.24%)
Jan 14, 2021 13.10 13.74 12.98 13.66 4,155,175 +0.73(+5.65%)
Jan 13, 2021 13.02 13.23 12.77 12.93 3,082,066 -0.14(-1.07%)
Jan 12, 2021 13.00 13.38 12.63 13.07 5,101,282 +0.28(+2.19%)
Jan 11, 2021 11.79 12.87 11.74 12.79 2,804,696 +0.69(+5.70%)
Jan 08, 2021 12.12 12.45 11.85 12.10 3,531,900 +0.06(+0.50%)
Jan 07, 2021 11.88 12.27 11.74 12.04 3,732,749 +0.16(+1.35%)
Jan 06, 2021 11.49 11.90 11.18 11.88 5,249,845 +0.56(+4.95%)
Jan 05, 2021 11.28 12.07 11.19 11.32 6,128,824 +0.24(+2.17%)
Jan 04, 2021 11.02 11.41 10.93 11.08 3,587,689 +0.28(+2.59%)
Dec 31, 2020 10.80 10.80 10.80 3,114,015 -0.17(-1.55%)
Dec 30, 2020 10.16 11.02 10.14 10.97 3,114,015 +0.71(+6.92%)
Dec 29, 2020 10.56 10.63 10.01 10.26 3,636,308 -0.21(-2.01%)
Dec 28, 2020 11.22 11.27 10.43 10.47 3,671,355 -0.99(-8.64%)
Dec 24, 2020 11.72 11.82 11.45 11.46 1,406,500 -0.34(-2.88%)
Dec 23, 2020 11.06 11.89 11.06 11.80 4,431,366 +0.74(+6.69%)
Dec 22, 2020 10.96 11.12 10.84 11.06 2,174,366 +0.09(+0.82%)
Dec 21, 2020 10.71 11.13 10.55 10.97 3,620,577 -0.14(-1.26%)
Dec 18, 2020 11.24 11.36 11.07 11.11 10,596,100 -0.08(-0.71%)
Dec 17, 2020 10.94 11.21 10.85 11.19 4,059,779 +0.40(+3.71%)
Dec 16, 2020 11.15 11.16 10.75 10.79 6,408,184 -0.26(-2.35%)
Dec 15, 2020 10.65 11.07 10.63 11.05 4,412,488 +0.36(+3.37%)
Dec 14, 2020 10.95 11.17 10.69 10.69 3,706,024 -0.03(-0.28%)
Dec 11, 2020 11.00 11.08 10.42 10.72 3,768,100 -0.38(-3.42%)
Dec 10, 2020 9.980 11.14 9.950 11.10 7,795,467 +1.20(+12.12%)
Dec 09, 2020 9.490 9.940 9.270 9.900 5,832,676 +0.70(+7.61%)
Dec 08, 2020 9.230 9.517 9.020 9.200 3,510,912 -0.07(-0.76%)
Dec 07, 2020 9.250 9.550 9.070 9.270 2,819,136 -0.20(-2.11%)
Dec 04, 2020 9.160 9.590 9.160 9.470 5,998,400 +0.59(+6.64%)
Dec 03, 2020 9.350 9.370 8.820 8.880 6,597,064 -0.53(-5.63%)
Dec 02, 2020 9.360 9.820 9.270 9.410 3,433,753 +0.02(+0.21%)
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.
 
bottom clear