CNX Resources (CNX) Historical Prices

Time Period

Events

Rows:

CNX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.49	38.02	36.98	37.49	37.49	+1.90%	1,728,487	1.04
Oct 29, 2026	37.35	38.04	36.70	36.79	36.79	-3.31%	2,039,339	1.24
Oct 28, 2026	38.87	39.00	37.96	38.05	38.05	-1.37%	1,586,328	0.96
Oct 27, 2026	37.62	38.59	37.41	38.58	38.58	+2.44%	1,773,105	1.07
Oct 26, 2026	36.48	37.66	36.34	37.66	37.66	+3.07%	1,661,639	1.00
Oct 23, 2026	35.52	36.91	35.52	36.54	36.54	+2.27%	1,497,784	0.89
Oct 22, 2026	35.43	35.81	34.66	35.73	35.73	+1.62%	1,445,122	0.86
Oct 21, 2026	35.35	35.61	34.87	35.16	35.16	-1.18%	1,346,237	0.81
Oct 20, 2026	36.19	36.19	35.32	35.58	35.58	-0.28%	1,326,026	0.79
Oct 19, 2026	35.76	36.28	35.60	35.68	35.68	-0.64%	1,288,142	0.76
Oct 16, 2026	34.52	36.02	34.52	35.91	35.91	+3.73%	1,355,313	0.80
Oct 15, 2026	34.90	34.95	34.14	34.62	34.62	-0.57%	1,520,786	0.90
Oct 14, 2026	35.23	35.36	34.70	34.82	34.82	-1.50%	1,404,823	0.83
Oct 13, 2026	34.71	35.47	34.58	35.35	35.35	+2.64%	1,816,802	1.08
Oct 12, 2026	34.24	34.58	33.73	34.44	34.44	+1.20%	1,782,966	1.05
Oct 09, 2026	33.78	34.29	33.69	34.03	34.03	+0.59%	1,856,666	1.09
Oct 08, 2026	34.04	34.20	33.19	33.83	33.83	-0.18%	2,205,622	1.30
Oct 07, 2026	33.43	33.98	33.29	33.89	33.89	+1.96%	1,663,396	0.98
Oct 06, 2026	32.34	33.42	32.34	33.24	33.24	+3.10%	2,268,511	1.35
Oct 05, 2026	31.45	32.44	31.11	32.24	32.24	+2.35%	2,162,054	1.29
Oct 02, 2026	31.25	31.87	31.25	31.50	31.50	-0.06%	1,728,068	1.03
Oct 01, 2026	31.05	31.63	30.78	31.52	31.52	+1.12%	1,340,861	0.80
Sep 30, 2026	31.34	31.52	31.11	31.17	31.17	-0.13%	2,048,416	1.24
Sep 29, 2026	31.30	31.92	31.14	31.21	31.21	-1.55%	2,062,501	1.25
Sep 28, 2026	32.82	32.90	31.65	31.70	31.70	-3.32%	2,561,530	1.57
Sep 25, 2026	33.00	33.30	32.66	32.79	32.79	-1.86%	2,272,965	1.39
Sep 24, 2026	33.16	33.45	32.88	33.41	33.41	+1.24%	1,880,449	1.14
Sep 23, 2026	32.95	33.65	32.66	33.00	33.00	+0.58%	1,985,288	1.18
Sep 22, 2026	32.35	33.24	32.35	32.81	32.81	+0.09%	2,194,509	1.31
Sep 21, 2026	32.78	33.00	32.31	32.78	32.78	-0.33%	1,936,591	1.16
Sep 18, 2026	33.31	33.65	32.88	32.89	32.89	-1.88%	6,746,507	4.24
Sep 17, 2026	33.71	33.99	33.50	33.52	33.52	-0.56%	1,798,798	1.13
Sep 16, 2026	35.20	35.40	33.32	33.71	33.71	-4.75%	1,954,566	1.19
Sep 15, 2026	35.76	35.91	35.14	35.39	35.39	-0.08%	2,050,173	1.23
Sep 14, 2026	36.48	36.57	35.28	35.42	35.42	-1.36%	1,784,700	1.07
Sep 11, 2026	36.70	36.92	35.87	35.91	35.91	-2.07%	1,439,810	0.85
Sep 10, 2026	36.93	37.15	36.20	36.67	36.67	-0.24%	1,211,581	0.72
Sep 09, 2026	37.22	37.43	36.30	36.76	36.76	-0.73%	1,541,423	0.91
Sep 08, 2026	37.63	37.95	37.00	37.03	37.03	-1.23%	1,949,330	1.16
Sep 07, 2026	37.75	37.80	37.17	37.49	37.49	+0.00%	0	0.00
Sep 04, 2026	37.75	37.80	37.17	37.49	37.49	-0.74%	1,315,020	0.77
Sep 03, 2026	37.64	38.17	37.60	37.77	37.77	+0.51%	1,295,171	0.77
Sep 02, 2026	37.36	38.06	37.36	37.58	37.58	+0.05%	1,935,614	1.15
Sep 01, 2026	36.40	37.62	36.35	37.56	37.56	+3.24%	1,287,769	0.76
Aug 31, 2026	36.63	36.82	36.28	36.38	36.38	+0.50%	1,097,372	0.64
Aug 28, 2026	36.32	36.61	36.09	36.20	36.20	+0.25%	992,098	0.58
Aug 27, 2026	36.27	36.39	35.59	36.11	36.11	+0.14%	1,262,182	0.72
Aug 26, 2026	35.95	36.95	35.84	36.06	36.06	+0.17%	1,572,445	0.91
Aug 25, 2026	35.86	36.33	35.67	36.00	36.00	-1.32%	1,298,436	0.75
Aug 24, 2026	36.63	37.05	36.14	36.48	36.48	+0.33%	1,066,379	0.61

Rows:

CNX Resources historical prices

CNX Resources (CNX) Historical Prices

Become an Expert with TipRanks Premium