CNX Resources Corp (NY: CNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	20.83	20.85	20.20	20.20	2,775,765	-0.66(-3.16%)
Jan 30, 2024	20.36	20.91	20.25	20.86	2,240,602	+0.37(+1.81%)
Jan 29, 2024	20.51	20.53	20.25	20.49	2,865,917	-0.07(-0.34%)
Jan 26, 2024	20.53	20.59	19.96	20.56	4,491,444	+0.14(+0.69%)
Jan 25, 2024	20.30	21.12	19.80	20.42	8,841,426	+0.34(+1.69%)
Jan 24, 2024	19.97	20.19	19.92	20.08	4,576,534	+0.27(+1.36%)
Jan 23, 2024	19.87	20.02	19.76	19.81	3,078,162	-0.08(-0.40%)
Jan 22, 2024	19.78	20.03	19.61	19.89	2,656,180	+0.08(+0.40%)
Jan 19, 2024	19.47	19.83	19.36	19.81	4,817,988	+0.38(+1.96%)
Jan 18, 2024	19.60	19.60	19.16	19.43	3,096,419	+0.00(+0.00%)
Jan 17, 2024	19.40	19.57	19.21	19.43	3,443,870	-0.07(-0.36%)
Jan 16, 2024	19.92	19.94	19.46	19.50	2,089,109	-0.62(-3.08%)
Jan 12, 2024	20.13	20.23	19.88	20.12	1,666,325	+0.29(+1.46%)
Jan 11, 2024	19.94	20.07	19.66	19.83	3,031,378	-0.11(-0.55%)
Jan 10, 2024	20.29	20.29	19.74	19.94	2,024,357	-0.39(-1.92%)
Jan 09, 2024	20.66	20.66	20.08	20.33	2,794,772	-0.26(-1.26%)
Jan 08, 2024	20.41	20.64	20.10	20.59	3,059,785	-0.07(-0.34%)
Jan 05, 2024	20.64	20.76	20.39	20.66	1,784,482	+0.29(+1.42%)
Jan 04, 2024	20.76	20.78	20.30	20.37	2,618,494	-0.27(-1.31%)
Jan 03, 2024	20.40	20.88	20.30	20.64	2,725,003	+0.29(+1.43%)
Jan 02, 2024	20.23	20.60	20.17	20.35	2,020,939	+0.35(+1.75%)
Dec 29, 2023	20.24	20.32	20.00	20.00	2,028,386	-0.26(-1.28%)
Dec 28, 2023	20.32	20.52	20.20	20.26	1,744,119	-0.09(-0.44%)
Dec 27, 2023	20.67	20.68	20.27	20.35	1,718,737	-0.20(-0.97%)
Dec 26, 2023	20.54	20.79	20.41	20.55	1,516,444	+0.07(+0.34%)
Dec 22, 2023	20.59	20.65	20.39	20.48	1,700,916	+0.02(+0.10%)
Dec 21, 2023	20.04	20.47	20.02	20.46	2,698,715	+0.49(+2.45%)
Dec 20, 2023	20.18	20.38	19.95	19.97	2,942,812	-0.17(-0.84%)
Dec 19, 2023	19.70	20.21	19.58	20.14	2,203,834	+0.35(+1.77%)
Dec 18, 2023	20.39	20.39	19.66	19.79	3,732,989	-0.21(-1.05%)
Dec 15, 2023	20.23	20.25	19.91	20.00	4,363,011	-0.21(-1.04%)
Dec 14, 2023	20.16	20.33	19.97	20.21	3,074,328	+0.25(+1.25%)
Dec 13, 2023	19.54	20.00	19.48	19.96	6,249,767	+0.53(+2.73%)
Dec 12, 2023	19.46	19.77	19.34	19.43	2,189,432	-0.40(-2.02%)
Dec 11, 2023	19.81	20.04	19.70	19.83	2,175,490	-0.22(-1.10%)
Dec 08, 2023	20.01	20.14	19.75	20.05	2,139,238	+0.19(+0.96%)
Dec 07, 2023	19.76	19.96	19.68	19.86	2,878,933	+0.11(+0.56%)
Dec 06, 2023	20.16	20.38	19.75	19.75	2,997,084	-0.59(-2.90%)
Dec 05, 2023	20.99	21.06	20.25	20.34	2,341,709	-0.56(-2.68%)
Dec 04, 2023	21.20	21.32	20.81	20.90	3,892,790	-0.17(-0.81%)
Dec 01, 2023	20.75	21.15	20.70	21.07	1,613,491	+0.21(+1.01%)
Nov 30, 2023	20.79	21.21	20.66	20.86	2,400,702	+0.26(+1.26%)
Nov 29, 2023	20.90	21.10	20.60	20.60	2,395,575	-0.25(-1.20%)
Nov 28, 2023	21.28	21.33	20.80	20.85	2,415,425	-0.47(-2.20%)
Nov 27, 2023	21.04	21.32	20.95	21.32	5,319,121	+0.11(+0.52%)
Nov 24, 2023	21.12	21.45	21.10	21.21	853,155	-0.02(-0.09%)
Nov 22, 2023	21.07	21.54	20.95	21.23	2,005,905	-0.15(-0.70%)
Nov 21, 2023	21.35	21.62	21.13	21.38	1,607,957	-0.05(-0.23%)
Nov 20, 2023	21.50	21.73	21.30	21.43	2,056,439	+0.04(+0.19%)
Nov 17, 2023	21.27	21.65	21.21	21.39	3,636,221	+0.23(+1.09%)
Nov 16, 2023	21.32	21.51	20.57	21.16	3,307,843	-0.47(-2.17%)
Nov 15, 2023	21.25	21.82	21.25	21.63	2,235,458	+0.36(+1.69%)
Nov 14, 2023	20.94	21.38	20.82	21.27	2,826,338	+0.40(+1.92%)
Nov 13, 2023	21.11	21.12	20.75	20.87	2,273,324	-0.04(-0.19%)
Nov 10, 2023	21.03	21.23	20.68	20.91	2,187,168	+0.02(+0.10%)
Nov 09, 2023	20.92	21.30	20.84	20.89	2,435,382	+0.05(+0.24%)
Nov 08, 2023	21.27	21.48	20.64	20.84	3,685,006	-0.51(-2.39%)
Nov 07, 2023	21.33	21.44	21.21	21.35	3,403,586	-0.23(-1.07%)
Nov 06, 2023	22.25	22.40	21.43	21.58	3,603,948	-0.77(-3.45%)
Nov 03, 2023	22.32	22.59	22.27	22.35	2,521,394	+0.09(+0.40%)
Nov 02, 2023	21.76	22.27	21.65	22.26	2,386,693	+0.41(+1.88%)