Singapore markets closed

CNX Resources Corporation (CNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.44+0.05 (+0.37%)
At close: 04:00PM EST
13.49 +0.05 (+0.37%)
After hours: 06:35PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202113.6813.7813.1913.4413.442,838,000
02 Dec 202113.1513.7113.0013.3913.393,043,300
01 Dec 202114.0914.3813.1613.1813.183,453,900
30 Nov 202113.9014.2513.5513.6413.644,292,600
29 Nov 202114.1114.4513.9914.1914.192,164,900
26 Nov 202113.9914.2913.8714.2014.201,925,300
24 Nov 202114.4314.6314.4114.5614.561,911,900
23 Nov 202114.4414.6614.2814.5914.592,938,800
22 Nov 202113.9614.2913.9014.0214.023,124,000
19 Nov 202113.8914.2413.8413.9413.943,177,200
18 Nov 202114.6114.7514.0514.2114.212,864,900
17 Nov 202114.6014.8114.3214.4914.492,573,600
16 Nov 202115.1515.3214.6814.8514.852,936,300
15 Nov 202114.7315.2414.5215.0015.002,467,500
12 Nov 202114.3414.8214.2714.6714.671,798,600
11 Nov 202114.0614.6914.0214.5114.512,119,400
10 Nov 202114.4014.5013.8514.0214.022,838,100
09 Nov 202114.3914.5814.1914.5314.533,114,100
08 Nov 202115.1015.1614.4814.5114.513,013,400
05 Nov 202114.5214.9914.3614.9214.922,020,500
04 Nov 202114.8214.9914.4014.4314.432,842,500
03 Nov 202114.5614.9214.4014.4814.482,557,000
02 Nov 202114.8814.9914.6014.8314.832,355,700
01 Nov 202114.8315.1414.7514.9714.973,178,400
29 Oct 202115.3415.4414.5514.6114.613,558,900
28 Oct 202115.0016.0815.0015.2915.295,025,100
27 Oct 202114.7815.1914.6314.8114.813,607,600
26 Oct 202115.0715.3014.8914.9214.923,943,100
25 Oct 202114.9815.6314.9115.6215.625,427,300
22 Oct 202114.5814.6914.2414.6614.662,508,900
21 Oct 202114.1714.4414.0014.3714.375,338,100
20 Oct 202113.6714.3913.6314.3514.353,409,500
19 Oct 202113.4313.8513.2813.8213.823,338,300
18 Oct 202113.4013.7313.2613.4213.423,104,900
15 Oct 202113.4813.4813.2313.2513.252,959,700
14 Oct 202113.5013.7013.1713.2813.282,230,900
13 Oct 202113.1013.3312.9713.2113.211,503,900
12 Oct 202113.1313.3713.0113.3613.362,438,700
11 Oct 202113.7513.8013.2513.3013.302,579,900
08 Oct 202113.4613.6813.3613.5413.543,406,700
07 Oct 202112.8313.3112.7113.2113.212,882,100
06 Oct 202112.6012.8312.3512.7412.742,706,200
05 Oct 202113.1213.1712.7912.9212.923,199,200
04 Oct 202113.0013.1012.7312.8612.864,850,100
01 Oct 202112.7012.9112.5912.6212.624,439,500
30 Sep 202112.4412.9112.4412.6212.623,672,000
29 Sep 202112.2812.7612.2212.5612.565,500,200
28 Sep 202113.0413.1512.5312.5612.565,857,100
27 Sep 202112.0112.9511.9612.9312.935,900,800
24 Sep 202111.9112.1511.6311.6411.644,719,100
23 Sep 202111.7712.1111.5511.9511.953,957,200
22 Sep 202111.8811.9511.6511.6711.674,083,600
21 Sep 202111.9011.9711.4211.6811.682,486,100
20 Sep 202111.5411.9511.4711.8011.802,767,500
17 Sep 202111.9712.0511.7511.7611.765,148,100
16 Sep 202112.3812.4411.9912.0112.012,787,800
15 Sep 202112.4712.7712.3912.4812.482,930,000
14 Sep 202112.5512.6011.9712.1112.112,605,300
13 Sep 202112.0312.5311.9912.4512.452,954,900
10 Sep 202112.0612.0611.7611.7811.782,472,800
09 Sep 202111.7812.1211.6511.9011.902,675,700
08 Sep 202111.8612.1611.6711.9011.902,679,400
07 Sep 202111.8312.0311.6411.6711.671,801,600
03 Sep 202111.9012.0211.8111.9311.932,202,200
02 Sep 202111.6312.0411.6311.9511.952,745,900
01 Sep 202111.3311.5411.2311.4711.471,879,300
31 Aug 202110.9011.5210.9011.3611.363,928,500
30 Aug 202111.0511.0810.7710.9510.952,343,000
27 Aug 202110.8411.3910.8311.0611.064,498,400
26 Aug 202110.9611.0310.6410.7410.742,684,700
25 Aug 202110.7911.0410.6610.9710.973,100,800
24 Aug 202110.7510.8810.6210.8210.822,209,800
23 Aug 202110.8310.9410.6410.6910.692,388,100
20 Aug 202110.5610.8110.4610.5810.583,257,500
19 Aug 202110.6310.7710.4110.6310.634,144,700
18 Aug 202111.1511.1910.7010.7210.722,532,200
17 Aug 202111.2511.5011.0211.1111.112,999,900
16 Aug 202111.3311.5811.1711.3011.302,522,000
13 Aug 202111.9011.9011.4511.4811.481,960,500
12 Aug 202111.9011.9911.6611.9511.953,471,000
11 Aug 202111.8511.9111.5811.8611.862,174,500
10 Aug 202111.8812.1811.7312.0012.001,798,100
09 Aug 202111.6512.0511.6011.8011.802,255,100
06 Aug 202112.1912.1911.8211.8911.892,190,400
05 Aug 202111.9512.2511.8312.0212.021,812,800
04 Aug 202111.8012.2411.7711.8811.882,653,300
03 Aug 202111.6712.1611.5812.0512.053,049,900
02 Aug 202112.1012.4411.7511.7811.784,278,900
30 Jul 202111.9412.2611.7712.1012.104,201,800
29 Jul 202112.6613.0011.9312.2112.214,749,900
28 Jul 202112.5612.8912.3412.8512.853,259,400
27 Jul 202112.5512.5512.0912.3912.392,688,300
26 Jul 202112.3512.7212.3512.6712.672,950,400
23 Jul 202112.4612.5012.1412.2912.292,474,400
22 Jul 202112.5712.6412.2812.3612.362,487,200
21 Jul 202113.0013.0612.5512.6612.663,821,900
20 Jul 202112.4912.8212.3012.6212.623,659,500
19 Jul 202112.1812.6612.0712.4312.433,941,500
16 Jul 202113.1813.2012.5212.5512.553,004,600
15 Jul 202113.1113.4112.7912.9812.982,881,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...