CNX - CNX Resources Corp
30.95
-0.580 -1.874%
Share volume: 2,088,793
Last Updated: 05-08-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.53
-0.58
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $31.82 | $31.82 | $31.90 | $31.90 | $30.72 | $30.72 | $30.95 | $30.95 | 2,088,793 | $2,088,793.00 |
| 05-07-2025 | $31.70 | $31.70 | $32.05 | $32.05 | $31.31 | $31.31 | $31.53 | $31.53 | 1,590,604 | $1,590,604.00 |
| 05-06-2025 | $31.01 | $31.01 | $31.46 | $31.46 | $30.64 | $30.64 | $31.44 | $31.44 | 2,253,203 | $2,253,203.00 |
| 05-05-2025 | $30.07 | $30.07 | $31.01 | $31.01 | $29.98 | $29.98 | $30.90 | $30.90 | 2,550,949 | $2,550,949.00 |
| 05-02-2025 | $29.85 | $29.85 | $30.37 | $30.37 | $29.62 | $29.62 | $30.31 | $30.31 | 2,123,394 | $2,123,394.00 |
| 05-01-2025 | $29.19 | $29.19 | $29.88 | $29.88 | $29.10 | $29.10 | $29.58 | $29.58 | 2,636,054 | $2,636,054.00 |
| 04-30-2025 | $29.32 | $29.32 | $29.65 | $29.65 | $29.01 | $29.01 | $29.43 | $29.43 | 5,220,548 | $5,220,548.00 |
| 04-29-2025 | $29.06 | $29.06 | $29.69 | $29.69 | $28.98 | $28.98 | $29.54 | $29.54 | 2,110,687 | $2,110,687.00 |
| 04-28-2025 | $28.84 | $28.84 | $29.48 | $29.48 | $28.84 | $28.84 | $29.36 | $29.36 | 2,726,340 | $2,726,340.00 |
| 04-25-2025 | $28.49 | $28.49 | $29.04 | $29.04 | $28.37 | $28.37 | $28.90 | $28.90 | 3,306,584 | $3,306,584.00 |
