CNX Resources Corporation CNX
NYSE · United States · Energy Minerals
$31.29+0.12 (+0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.28 | +0.37% | $31.05 | $31.33 | $30.77 | 136.47K |
| 2026-09-30 | $31.17 | -0.13% | $31.34 | $31.52 | $31.11 | 2.05M |
| 2026-09-29 | $31.21 | -1.55% | $31.30 | $31.92 | $31.14 | 2.06M |
| 2026-09-28 | $31.70 | -3.32% | $32.82 | $32.90 | $31.65 | 2.56M |
| 2026-09-25 | $32.79 | -1.86% | $33.00 | $33.30 | $32.66 | 2.27M |
| 2026-09-24 | $33.41 | +1.24% | $33.16 | $33.45 | $32.88 | 1.88M |
| 2026-09-23 | $33.00 | +0.58% | $32.95 | $33.65 | $32.66 | 1.99M |
| 2026-09-22 | $32.81 | +0.09% | $32.35 | $33.24 | $32.35 | 2.19M |
| 2026-09-21 | $32.78 | -0.33% | $32.78 | $33.00 | $32.31 | 1.94M |
| 2026-09-18 | $32.89 | -1.88% | $33.31 | $33.65 | $32.88 | 6.75M |
| 2026-09-17 | $33.52 | -0.56% | $33.71 | $33.99 | $33.50 | 1.87M |
| 2026-09-16 | $33.71 | -4.75% | $35.20 | $35.40 | $33.32 | 1.95M |
| 2026-09-15 | $35.39 | -0.08% | $35.76 | $35.91 | $35.14 | 2.05M |
| 2026-09-14 | $35.42 | -1.36% | $36.48 | $36.57 | $35.28 | 1.78M |
| 2026-09-11 | $35.91 | -2.07% | $36.70 | $36.92 | $35.87 | 1.44M |
| 2026-09-10 | $36.67 | -0.24% | $36.93 | $37.15 | $36.20 | 1.21M |
| 2026-09-09 | $36.76 | -0.73% | $37.22 | $37.43 | $36.30 | 1.54M |
| 2026-09-08 | $37.03 | -1.23% | $37.63 | $37.95 | $37.00 | 1.95M |
| 2026-09-04 | $37.49 | -0.74% | $37.75 | $37.80 | $37.17 | 1.32M |
| 2026-09-03 | $37.77 | +0.51% | $37.64 | $38.17 | $37.60 | 1.30M |
| 2026-09-02 | $37.58 | +0.05% | $37.36 | $38.06 | $37.36 | 1.94M |
| 2026-09-01 | $37.56 | +3.24% | $36.40 | $37.62 | $36.35 | 1.45M |
| 2026-08-31 | $36.38 | +0.50% | $36.63 | $36.82 | $36.28 | 1.10M |
| 2026-08-28 | $36.20 | +0.25% | $36.32 | $36.61 | $36.09 | 992.10K |
| 2026-08-27 | $36.11 | +0.14% | $36.27 | $36.39 | $35.59 | 1.26M |
| 2026-08-26 | $36.06 | +0.17% | $35.95 | $36.95 | $35.84 | 1.57M |
| 2026-08-25 | $36.00 | -1.32% | $35.86 | $36.33 | $35.67 | 1.30M |
| 2026-08-24 | $36.48 | +0.33% | $36.63 | $37.05 | $36.14 | 1.07M |
| 2026-08-21 | $36.36 | -0.27% | $36.67 | $36.73 | $36.20 | 1.08M |
| 2026-08-20 | $36.46 | +1.79% | $36.08 | $36.61 | $35.76 | 1.18M |
| 2026-08-19 | $35.82 | +1.27% | $35.22 | $36.11 | $35.17 | 1.18M |
| 2026-08-18 | $35.37 | +0.08% | $35.72 | $35.98 | $35.27 | 1.83M |
| 2026-08-17 | $35.34 | -1.06% | $35.71 | $36.00 | $34.90 | 1.21M |
| 2026-08-14 | $35.72 | +0.96% | $35.62 | $36.14 | $35.21 | 1.21M |
| 2026-08-13 | $35.38 | -1.01% | $35.32 | $35.63 | $35.16 | 1.25M |
| 2026-08-12 | $35.74 | -1.08% | $35.94 | $36.22 | $35.49 | 1.05M |
| 2026-08-11 | $36.13 | +0.44% | $35.90 | $36.39 | $35.69 | 1.35M |
| 2026-08-10 | $35.97 | +2.36% | $35.49 | $36.18 | $35.33 | 1.40M |
| 2026-08-07 | $35.14 | +0.03% | $35.46 | $35.46 | $34.86 | 853.60K |
| 2026-08-06 | $35.13 | +1.71% | $35.22 | $35.40 | $34.55 | 1.18M |
| 2026-08-05 | $34.54 | -3.11% | $35.84 | $35.84 | $34.37 | 1.70M |
| 2026-08-04 | $35.65 | -1.08% | $35.49 | $35.85 | $34.83 | 2.19M |
| 2026-08-03 | $36.04 | +0.67% | $35.50 | $36.17 | $35.42 | 1.74M |
| 2026-07-31 | $35.80 | +3.44% | $33.75 | $35.83 | $33.75 | 2.11M |
| 2026-07-30 | $34.61 | -0.26% | $35.12 | $35.26 | $33.97 | 2.08M |
| 2026-07-29 | $34.70 | +1.46% | $34.65 | $35.16 | $34.44 | 1.84M |
| 2026-07-28 | $34.20 | +1.33% | $33.88 | $34.61 | $33.57 | 2.15M |
| 2026-07-27 | $33.75 | -1.57% | $33.84 | $34.20 | $33.65 | 1.32M |
| 2026-07-24 | $34.29 | -0.49% | $34.60 | $34.99 | $34.22 | 1.12M |
| 2026-07-23 | $34.46 | -0.49% | $34.71 | $35.05 | $34.34 | 1.89M |
| 2026-07-22 | $34.63 | +2.94% | $33.27 | $34.91 | $33.26 | 1.78M |
| 2026-07-21 | $33.64 | +3.00% | $32.67 | $33.74 | $32.67 | 1.86M |
| 2026-07-20 | $32.66 | -1.86% | $33.16 | $33.25 | $32.61 | 1.18M |
| 2026-07-17 | $33.28 | -0.54% | $33.80 | $34.20 | $33.14 | 1.54M |
| 2026-07-16 | $33.46 | +0.63% | $33.58 | $33.76 | $33.22 | 1.58M |
| 2026-07-15 | $33.25 | +2.72% | $32.74 | $33.61 | $32.56 | 2.74M |
| 2026-07-14 | $32.37 | +0.09% | $32.40 | $32.55 | $31.82 | 1.53M |
| 2026-07-13 | $32.34 | +1.09% | $32.11 | $32.62 | $31.98 | 2.10M |
| 2026-07-10 | $31.99 | -1.99% | $32.49 | $32.49 | $31.52 | 1.67M |
| 2026-07-09 | $32.64 | -1.63% | $32.91 | $32.99 | $32.43 | 1.48M |
| 2026-07-08 | $33.18 | -0.21% | $33.40 | $33.52 | $32.82 | 1.75M |
| 2026-07-07 | $33.25 | -0.39% | $33.35 | $33.56 | $33.04 | 1.57M |
| 2026-07-06 | $33.38 | -1.36% | $33.76 | $33.97 | $33.14 | 1.50M |
| 2026-07-02 | $33.84 | +0.89% | $33.82 | $34.20 | $33.61 | 2.09M |
| 2026-07-01 | $33.54 | -1.15% | $33.98 | $34.32 | $33.34 | 1.55M |
| 2026-06-30 | $33.93 | +1.92% | $33.48 | $34.34 | $33.46 | 2.45M |
| 2026-06-29 | $33.29 | -1.30% | $33.41 | $33.73 | $32.96 | 2.82M |
| 2026-06-26 | $33.73 | +0.36% | $33.83 | $34.83 | $33.55 | 4.22M |
| 2026-06-25 | $33.61 | -0.33% | $33.50 | $33.98 | $33.33 | 1.73M |
| 2026-06-24 | $33.72 | +0.66% | $33.17 | $33.82 | $32.99 | 1.84M |
| 2026-06-23 | $33.50 | +0.90% | $32.97 | $33.56 | $32.82 | 1.63M |
| 2026-06-22 | $33.20 | +1.62% | $32.78 | $33.54 | $32.51 | 2.11M |
| 2026-06-18 | $32.67 | -0.52% | $32.66 | $33.19 | $32.49 | 4.76M |
| 2026-06-17 | $32.84 | -1.68% | $33.13 | $33.48 | $32.04 | 3.21M |
| 2026-06-16 | $33.40 | +1.33% | $32.73 | $33.93 | $32.64 | 2.21M |
| 2026-06-15 | $32.96 | -0.57% | $32.69 | $33.71 | $32.51 | 2.51M |
| 2026-06-12 | $33.15 | +3.24% | $32.09 | $33.31 | $32.09 | 1.23M |
| 2026-06-11 | $32.11 | -3.28% | $33.21 | $33.38 | $32.07 | 1.64M |
| 2026-06-10 | $33.20 | +0.39% | $33.28 | $33.66 | $33.18 | 1.31M |
| 2026-06-09 | $33.07 | -1.22% | $33.38 | $33.64 | $32.88 | 1.40M |
| 2026-06-08 | $33.48 | -0.33% | $33.46 | $34.05 | $33.39 | 1.29M |
| 2026-06-05 | $33.59 | -1.29% | $33.94 | $33.97 | $33.30 | 973.20K |
| 2026-06-04 | $34.03 | +1.37% | $33.78 | $34.10 | $33.70 | 1.15M |
| 2026-06-03 | $33.57 | +0.75% | $33.25 | $33.76 | $33.11 | 1.90M |
| 2026-06-02 | $33.32 | -0.42% | $33.01 | $33.72 | $32.83 | 2.22M |
| 2026-06-01 | $33.46 | -0.68% | $33.77 | $34.30 | $33.21 | 1.86M |
| 2026-05-29 | $33.69 | -0.71% | $33.89 | $34.20 | $33.60 | 2.53M |
| 2026-05-28 | $33.93 | +0.56% | $33.90 | $34.08 | $33.50 | 1.20M |
| 2026-05-27 | $33.74 | -2.85% | $34.15 | $34.57 | $33.73 | 1.29M |
| 2026-05-26 | $34.73 | -1.64% | $35.10 | $36.04 | $34.68 | 1.43M |