Singapore Markets closed

CNX Resources Corporation (CNX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.58-0.13 (-0.66%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202219.7920.6219.5320.6020.603,124,300
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
16 May 202219.0219.8118.9819.0619.062,325,900
13 May 202219.1519.3118.6618.8218.822,510,000
12 May 202218.5019.0718.3418.8118.812,963,400
11 May 202219.0719.3918.6118.6418.643,065,700
10 May 202218.6618.9418.0518.6818.683,165,100
09 May 202219.7119.7618.3618.5218.524,444,800
06 May 202220.6420.8120.0520.2920.292,365,500
05 May 202221.6521.7019.6620.5120.513,323,800
04 May 202221.1221.4520.5421.4221.422,648,500
03 May 202220.1120.9520.0720.6420.642,904,400
02 May 202220.2920.5619.3419.9819.983,981,500
29 Apr 202221.2821.4620.3920.5520.553,324,300
28 Apr 202221.2221.5020.3221.1521.154,049,200
27 Apr 202220.5921.1320.3020.8420.842,990,100
26 Apr 202221.1621.3020.4020.4420.442,870,200
25 Apr 202220.3921.1920.2021.0621.063,008,800
22 Apr 202221.5521.7020.9321.0221.022,365,400
21 Apr 202222.4622.7621.4921.7521.752,567,900
20 Apr 202222.3922.7322.1022.5722.571,921,700
19 Apr 202222.4122.5521.7722.1422.142,548,800
18 Apr 202222.7223.3322.3822.6222.623,317,200
14 Apr 202221.8422.5121.7022.4222.423,800,500
13 Apr 202221.5021.9321.1621.8421.842,139,600
12 Apr 202221.4121.7921.1021.1821.182,294,300
11 Apr 202220.9521.2420.6621.0921.093,162,100
08 Apr 202221.1321.4220.9921.0021.004,476,200
07 Apr 202221.1621.4020.3320.9620.964,600,200
06 Apr 202220.8221.2520.4120.9720.973,107,400
05 Apr 202221.0421.3220.5120.5420.542,829,000
04 Apr 202221.2221.3820.7120.7620.762,086,800
01 Apr 202220.8121.3420.7221.0221.022,619,700
31 Mar 202220.6621.3420.6520.7220.722,879,300
30 Mar 202221.2621.5120.6820.8020.803,035,100
29 Mar 202220.8620.9820.4920.9120.913,051,600
28 Mar 202221.1721.5720.9621.3321.333,745,500
25 Mar 202219.6621.7019.6121.6521.656,923,000
24 Mar 202219.3019.7219.1019.7019.703,530,600
23 Mar 202219.2119.2918.8019.1219.122,906,300
22 Mar 202219.0819.3718.6518.9218.922,070,700
21 Mar 202219.1419.5018.9919.1719.173,089,700
18 Mar 202218.6818.9218.3218.8618.866,970,000
17 Mar 202218.6318.7318.2718.6218.623,133,100
16 Mar 202217.8118.4517.6518.2718.274,102,600
15 Mar 202216.8017.9816.7417.8417.844,056,200
14 Mar 202218.0418.1517.3417.5217.523,711,500
11 Mar 202218.1818.6818.0918.3118.312,891,600
10 Mar 202218.2618.4917.8518.3718.373,634,300
09 Mar 202217.4418.2617.1818.1818.184,095,500
08 Mar 202218.7618.7817.8818.0918.095,410,600
07 Mar 202217.8018.5717.6118.2918.294,811,800
04 Mar 202217.3517.9117.3017.7417.742,942,000
03 Mar 202216.8017.3416.7017.2217.223,129,500
02 Mar 202217.0317.3016.8217.0517.053,116,900
01 Mar 202216.5416.9916.3316.7016.703,924,400
28 Feb 202216.3116.8516.2016.3416.344,178,300
25 Feb 202216.0516.4915.7616.4416.443,693,300
24 Feb 202216.1816.3015.4616.0816.084,446,000
23 Feb 202215.5715.9715.3915.7015.703,705,500
22 Feb 202216.2516.4915.2815.4115.412,383,700
18 Feb 202216.0816.3515.7815.8515.852,473,600
17 Feb 202216.3116.7316.2416.2716.273,873,300
16 Feb 202216.6516.9916.1316.2916.293,356,300
15 Feb 202215.9116.5615.5916.4916.494,672,000
14 Feb 202216.0616.2615.7516.1016.103,444,600
11 Feb 202215.6916.0415.5215.8915.892,870,000
10 Feb 202214.8215.6914.6615.3715.372,785,100
09 Feb 202214.6815.2514.6815.0915.092,627,900
08 Feb 202215.4915.5114.6114.8014.803,976,000
07 Feb 202215.2215.6114.9115.4615.463,845,800
04 Feb 202215.3615.6615.0315.1915.193,481,000
03 Feb 202215.4515.6115.1515.2915.293,359,000
02 Feb 202215.5015.9615.2715.6615.664,763,100
01 Feb 202214.7215.4014.4615.3515.356,385,800
31 Jan 202215.0515.0514.5114.8314.835,358,600
28 Jan 202214.8015.5414.6615.0015.005,914,300
27 Jan 202215.3015.6114.1314.6414.645,539,000
26 Jan 202215.2015.2414.3614.5014.504,649,000
25 Jan 202214.9815.0714.2114.9814.983,652,600
24 Jan 202214.3215.0414.1114.9814.983,264,400
21 Jan 202215.1315.3614.6014.6214.623,560,900
20 Jan 202215.3016.0915.2115.2615.263,498,600
19 Jan 202216.0316.2215.5615.5615.562,815,200
18 Jan 202215.9716.2015.7615.9915.993,386,500
14 Jan 202215.0415.8015.0115.7915.793,219,500
13 Jan 202215.6815.8415.1315.2115.212,483,000
12 Jan 202215.5016.0015.3015.8815.883,858,000
11 Jan 202215.1515.5614.7315.2015.203,210,200
10 Jan 202214.8415.1414.6415.1015.102,232,400
07 Jan 202214.6414.9214.5114.6514.652,741,400
06 Jan 202214.5314.8314.2414.6314.632,699,000
05 Jan 202214.8415.0514.1114.1414.142,778,300
04 Jan 202213.9514.6813.8914.6514.653,211,700
03 Jan 202213.7814.0713.6813.8813.881,948,600
31 Dec 202114.0414.0913.7413.7513.751,785,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...