-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
+9.76% -
3 MONTH PERFORMANCE
+46.00% -
6 MONTH PERFORMANCE
+59.03% -
YEAR-TO-DATE PERFORMANCE
+92.35% -
1 YEAR PERFORMANCE
+80.87%
CNX Resources Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $38.75 | $38.44 (-0.81%) | $39.02 | $38.37 | 521,912 | |
| 11/13/2024 | $39.00 | $38.65 (-0.9%) | $39.15 | $37.98 | 2.65 M | $5.81 B |
| 11/12/2024 | $39.77 | $38.48 (-3.24%) | $40.08 | $38.30 | 3.60 M | $5.79 B |
| 11/11/2024 | $38.60 | $39.87 (3.29%) | $39.97 | $38.20 | 2.17 M | $5.99 B |
| 11/08/2024 | $37.85 | $38.16 (0.82%) | $38.81 | $37.61 | 2.28 M | $5.74 B |
| 11/07/2024 | $36.97 | $37.80 (2.25%) | $38.12 | $36.80 | 2.14 M | $5.68 B |
| 11/06/2024 | $36.76 | $37.10 (0.92%) | $37.47 | $35.00 | 4.53 M | $5.58 B |
| 11/05/2024 | $34.85 | $35.36 (1.46%) | $35.44 | $34.70 | 1.99 M | $5.32 B |
| 11/04/2024 | $33.97 | $34.70 (2.15%) | $35.11 | $33.80 | 2.22 M | $5.22 B |
| 11/01/2024 | $34.23 | $33.94 (-0.85%) | $34.59 | $33.66 | 2.21 M | $5.10 B |
| 10/31/2024 | $35.10 | $34.03 (-3.05%) | $35.25 | $34.02 | 3.56 M | $5.12 B |
| 10/30/2024 | $34.89 | $35.11 (0.63%) | $35.39 | $34.46 | 2.55 M | $5.28 B |
| 10/29/2024 | $35.18 | $35.05 (-0.37%) | $35.44 | $34.71 | 2.85 M | $5.27 B |
| 10/28/2024 | $35.35 | $35.21 (-0.4%) | $35.87 | $35.18 | 1.90 M | $5.29 B |
| 10/25/2024 | $37.46 | $36.57 (-2.38%) | $37.57 | $36.12 | 2.42 M | $5.58 B |
| 10/24/2024 | $35.79 | $37.20 (3.94%) | $37.40 | $35.50 | 4.15 M | $5.68 B |
| 10/23/2024 | $35.73 | $35.85 (0.34%) | $35.91 | $35.33 | 2.33 M | $5.47 B |
| 10/22/2024 | $35.56 | $35.45 (-0.31%) | $35.76 | $35.42 | 3.53 M | $5.41 B |
| 10/21/2024 | $35.75 | $35.77 (0.06%) | $35.90 | $35.35 | 3.16 M | $5.46 B |
| 10/18/2024 | $34.97 | $35.43 (1.32%) | $35.53 | $34.91 | 1.38 M | $5.41 B |
| 10/17/2024 | $35.59 | $35.05 (-1.52%) | $35.78 | $34.92 | 2.17 M | $5.35 B |
| 10/16/2024 | $34.10 | $35.36 (3.7%) | $35.58 | $34.10 | 2.40 M | $5.40 B |
| 10/15/2024 | $34.73 | $34.08 (-1.87%) | $34.87 | $33.92 | 3.26 M | $5.20 B |
| 10/14/2024 | $35.85 | $35.05 (-2.23%) | $36.12 | $34.86 | 2.74 M | $5.35 B |
| 10/11/2024 | $34.73 | $36.29 (4.49%) | $36.96 | $34.59 | 3.84 M | $5.54 B |
| 10/10/2024 | $34.27 | $34.73 (1.34%) | $34.84 | $34.06 | 2.01 M | $5.30 B |
| 10/09/2024 | $34.35 | $34.21 (-0.41%) | $34.72 | $34.04 | 1.93 M | $5.22 B |
| 10/08/2024 | $34.11 | $34.55 (1.29%) | $34.56 | $33.83 | 1.48 M | $5.27 B |
| 10/07/2024 | $34.13 | $34.41 (0.82%) | $34.69 | $34.03 | 2.62 M | $5.25 B |
| 10/04/2024 | $34.20 | $34.10 (-0.29%) | $34.35 | $33.97 | 1.80 M | $5.20 B |
| 10/03/2024 | $33.07 | $34.01 (2.84%) | $34.03 | $32.81 | 1.98 M | $5.19 B |
| 10/02/2024 | $33.14 | $33.06 (-0.24%) | $33.31 | $32.63 | 2.23 M | $5.05 B |
| 10/01/2024 | $31.96 | $32.66 (2.19%) | $32.74 | $31.77 | 2.41 M | $4.98 B |
| 09/30/2024 | $31.40 | $32.57 (3.73%) | $32.75 | $31.29 | 3.63 M | $4.97 B |
| 09/27/2024 | $30.70 | $31.49 (2.57%) | $31.71 | $30.64 | 3.03 M | $4.81 B |
| 09/26/2024 | $30.07 | $30.23 (0.53%) | $30.63 | $29.99 | 2.55 M | $4.61 B |
| 09/25/2024 | $31.24 | $30.55 (-2.21%) | $31.36 | $30.33 | 2.39 M | $4.66 B |
| 09/24/2024 | $32.00 | $31.25 (-2.34%) | $32.09 | $31.25 | 2.65 M | $4.77 B |
| 09/23/2024 | $31.88 | $31.81 (-0.22%) | $32.26 | $31.57 | 2.77 M | $4.85 B |
| 09/20/2024 | $30.00 | $31.88 (6.27%) | $31.89 | $30.00 | 6.50 M | $4.87 B |
| 09/19/2024 | $29.76 | $30.04 (0.94%) | $30.22 | $29.41 | 2.55 M | $4.58 B |
| 09/18/2024 | $28.50 | $29.41 (3.19%) | $29.63 | $28.43 | 2.59 M | $4.49 B |
| 09/17/2024 | $28.17 | $28.51 (1.21%) | $28.56 | $28.11 | 1.53 M | $4.35 B |
| 09/16/2024 | $27.49 | $28.04 (2%) | $28.07 | $27.29 | 2.20 M | $4.28 B |
| 09/13/2024 | $27.27 | $27.34 (0.26%) | $27.52 | $27.15 | 1.53 M | $4.17 B |
| 09/12/2024 | $27.12 | $27.05 (-0.26%) | $27.41 | $26.85 | 1.56 M | $4.13 B |
| 09/11/2024 | $26.78 | $27.02 (0.9%) | $27.24 | $26.58 | 1.50 M | $4.12 B |
| 09/10/2024 | $26.81 | $26.77 (-0.15%) | $26.86 | $26.50 | 1.83 M | $4.09 B |
| 09/09/2024 | $26.91 | $26.72 (-0.71%) | $27.06 | $26.55 | 2.59 M | $4.08 B |
| 09/06/2024 | $27.39 | $27.03 (-1.31%) | $27.50 | $26.91 | 3.09 M | $4.13 B |
| 09/05/2024 | $27.39 | $27.39 (0%) | $27.57 | $27.03 | 2.68 M | $4.18 B |
| 09/04/2024 | $27.21 | $27.15 (-0.22%) | $27.48 | $27.05 | 1.59 M | $4.14 B |
| 09/03/2024 | $27.25 | $27.12 (-0.48%) | $27.31 | $26.60 | 2.26 M | $4.14 B |
| 08/30/2024 | $27.88 | $27.67 (-0.75%) | $27.96 | $27.60 | 1.90 M | $4.22 B |
| 08/29/2024 | $27.62 | $27.94 (1.16%) | $28.23 | $27.43 | 1.54 M | $4.26 B |
| 08/28/2024 | $27.30 | $27.56 (0.95%) | $27.62 | $27.30 | 1.47 M | $4.21 B |
| 08/27/2024 | $27.46 | $27.47 (0.04%) | $27.64 | $27.29 | 1.49 M | $4.19 B |
| 08/26/2024 | $27.66 | $27.61 (-0.18%) | $27.96 | $27.56 | 1.55 M | $4.21 B |
| 08/23/2024 | $27.50 | $27.47 (-0.11%) | $27.51 | $27.19 | 1.71 M | $4.19 B |
| 08/22/2024 | $26.81 | $27.00 (0.71%) | $27.10 | $26.58 | 1.70 M | $4.12 B |
| 08/21/2024 | $27.14 | $26.75 (-1.44%) | $27.16 | $26.45 | 2.06 M | $4.08 B |
| 08/20/2024 | $27.29 | $26.89 (-1.47%) | $27.39 | $26.67 | 2.15 M | $4.10 B |
| 08/19/2024 | $26.87 | $27.42 (2.05%) | $27.43 | $26.83 | 1.99 M | $4.18 B |
| 08/16/2024 | $26.48 | $26.75 (1.02%) | $26.87 | $26.43 | 1.30 M | $4.08 B |
| 08/15/2024 | $25.95 | $26.63 (2.62%) | $26.76 | $25.88 | 2.61 M | $4.06 B |
| 08/14/2024 | $26.44 | $26.35 (-0.34%) | $26.49 | $26.20 | 1.40 M | $4.02 B |