Singapore markets closed

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.28-0.08 (-0.46%)
As of 12:54PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202217.3217.5917.0817.2917.291,156,560
06 Oct 202217.3117.9217.2017.3617.363,226,300
05 Oct 202217.1417.6316.7417.4517.452,154,500
04 Oct 202216.5717.2016.3717.1917.193,327,600
03 Oct 202215.6716.4115.6716.1916.194,564,600
30 Sept 202215.3415.8615.2715.5315.533,389,200
29 Sept 202215.6415.8115.1115.5415.543,169,300
28 Sept 202215.2115.9815.1915.8715.873,234,900
27 Sept 202214.9515.5614.9415.1715.173,733,500
26 Sept 202214.6415.2414.6414.8014.803,793,500
23 Sept 202215.0815.3314.5514.7814.784,418,000
22 Sept 202216.2816.5415.8215.8515.852,438,600
21 Sept 202216.8616.9116.1616.1616.162,047,600
20 Sept 202216.5616.7216.1416.5216.522,747,900
19 Sept 202216.0616.9816.0116.8116.812,414,100
16 Sept 202217.2917.3416.4316.7216.725,562,800
15 Sept 202217.5017.8417.2617.3217.322,879,800
14 Sept 202217.2918.1817.2418.0718.073,687,200
13 Sept 202217.0617.4216.7716.9116.912,003,600
12 Sept 202217.3917.5017.0017.3617.362,302,200
09 Sept 202217.0417.3216.9517.1817.181,746,000
08 Sept 202216.9417.0516.5816.7816.781,559,000
07 Sept 202216.5517.1116.4616.9116.912,195,900
06 Sept 202217.3217.7716.8616.8916.892,816,100
02 Sept 202217.6917.7417.0217.3517.352,243,900
01 Sept 202217.5617.8517.2317.2817.282,278,400
31 Aug 202216.5117.7416.3817.6717.673,364,100
30 Aug 202217.1717.2016.6516.9516.952,979,900
29 Aug 202217.4317.9017.2817.5417.542,337,600
26 Aug 202217.8118.1717.6117.6117.613,104,400
25 Aug 202218.2318.2317.7317.7917.792,891,600
24 Aug 202217.5918.2517.5018.1818.182,836,000
23 Aug 202218.2618.4817.4517.6817.683,948,600
22 Aug 202217.3618.0317.2917.9917.993,296,300
19 Aug 202217.4817.6117.2017.2617.262,102,800
18 Aug 202217.1017.6517.1017.5717.573,250,400
17 Aug 202217.1917.4016.6016.9416.942,847,300
16 Aug 202217.4617.5316.7717.0617.063,348,000
15 Aug 202216.5616.9416.2716.8916.894,239,500
12 Aug 202216.9517.1916.6617.1917.192,259,400
11 Aug 202216.7617.2316.5817.0417.043,993,700
10 Aug 202216.1616.2715.7116.2116.212,255,700
09 Aug 202216.0916.5215.9716.2116.212,885,100
08 Aug 202215.6215.9715.5515.7515.752,945,000
05 Aug 202215.4516.2915.4515.7715.773,435,900
04 Aug 202216.4416.6115.7315.7415.743,900,300
03 Aug 202216.3616.8715.9416.5216.524,327,600
02 Aug 202216.5116.6016.0416.3416.343,054,400
01 Aug 202216.7316.9116.2716.5816.584,504,700
29 Jul 202217.6317.8417.0417.2717.275,142,600
28 Jul 202218.9518.9516.9317.5517.556,168,200
27 Jul 202219.3519.6618.9719.5219.522,077,600
26 Jul 202219.4919.7619.1719.3819.383,123,200
25 Jul 202218.4919.1618.2119.1619.162,442,300
22 Jul 202218.7718.8718.1918.2718.272,081,600
21 Jul 202217.9118.5717.8218.5618.562,226,700
20 Jul 202217.7018.4417.4518.4018.402,743,600
19 Jul 202217.3717.9717.3417.9517.952,101,200
18 Jul 202217.9118.1117.3617.4317.433,085,400
15 Jul 202217.3617.5916.8117.5817.583,611,000
14 Jul 202216.2017.0215.9316.9516.953,692,000
13 Jul 202216.0717.0216.0716.8216.822,880,200
12 Jul 202215.8016.2215.6716.1716.172,764,000
11 Jul 202216.0716.5015.8716.2316.232,504,500
08 Jul 202216.4416.6215.9616.1916.192,787,000
07 Jul 202216.3216.4515.9516.2516.253,194,800
06 Jul 202215.6616.1515.2815.8815.884,781,200
05 Jul 202216.3316.3315.4915.7515.754,048,500
01 Jul 202216.7116.7316.2516.6716.672,579,100
30 Jun 202216.7717.2716.1916.4616.464,291,200
29 Jun 202217.7817.8916.9917.1817.183,210,700
28 Jun 202217.5517.7917.1417.6117.614,045,500
27 Jun 202217.3817.4616.9017.2317.233,734,100
24 Jun 202216.6817.3616.5417.1317.135,850,600
23 Jun 202217.2617.3416.1616.4916.494,516,500
22 Jun 202216.8717.6416.7017.2017.204,486,100
21 Jun 202217.8117.9517.2217.7017.704,368,600
17 Jun 202219.2719.3417.2217.4217.428,171,300
16 Jun 202220.1620.2419.0819.2219.224,652,600
15 Jun 202219.9220.7419.6220.2520.253,689,300
14 Jun 202221.8021.9619.3319.7419.745,372,500
13 Jun 202222.4222.6921.3321.5921.593,160,100
10 Jun 202222.9623.3922.6723.2423.242,056,600
09 Jun 202223.2823.6222.8123.2723.272,386,800
08 Jun 202223.8624.2123.2123.5323.532,653,600
07 Jun 202223.0723.5722.5923.5723.573,920,800
06 Jun 202222.9523.1422.6823.1323.133,411,600
03 Jun 202222.6122.8822.2822.6522.652,776,200
02 Jun 202222.4322.7222.2422.6122.615,943,400
01 Jun 202222.1722.7021.6122.4322.433,917,500
31 May 202222.7522.9221.5921.7221.723,827,400
27 May 202222.0822.6222.0022.4822.482,810,200
26 May 202221.8822.7921.8622.3922.394,178,700
25 May 202221.2821.9521.0221.7321.734,036,800
24 May 202220.5121.3220.4021.0621.063,200,600
23 May 202219.7920.6219.5320.6020.603,124,900
20 May 202219.8219.8419.1319.5819.582,151,700
19 May 202219.2420.1819.0519.7119.718,512,500
18 May 202220.0220.0419.2319.6319.632,752,200
17 May 202219.2520.0819.0319.8819.882,512,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...