NYSE - Delayed Quote USD

CNX Resources Corporation (CNX)

37.49 -0.28 (-0.74%)

At close: September 4 at 4:00:02 PM EDT

37.49 0.00 (0.00%)

After hours: September 4 at 7:30:07 PM EDT

Trade CNX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	37.75	37.80	37.17	37.49	37.49	1,315,000
Sep 3, 2026	37.64	38.17	37.60	37.77	37.77	1,300,500
Sep 2, 2026	37.36	38.06	37.36	37.58	37.58	1,935,600
Sep 1, 2026	36.40	37.62	36.35	37.56	37.56	1,446,600
Aug 31, 2026	36.63	36.82	36.28	36.38	36.38	1,097,300
Aug 28, 2026	36.32	36.61	36.09	36.20	36.20	992,100
Aug 27, 2026	36.27	36.39	35.59	36.11	36.11	1,262,200
Aug 26, 2026	35.95	36.95	35.84	36.06	36.06	1,572,400
Aug 25, 2026	35.86	36.33	35.67	36.00	36.00	1,298,500
Aug 24, 2026	36.63	37.05	36.14	36.48	36.48	1,066,400
Aug 21, 2026	36.67	36.73	36.20	36.36	36.36	1,082,200
Aug 20, 2026	36.08	36.61	35.76	36.46	36.46	1,177,600
Aug 19, 2026	35.22	36.11	35.17	35.82	35.82	1,179,800
Aug 18, 2026	35.72	35.98	35.27	35.37	35.37	1,828,400
Aug 17, 2026	35.71	36.00	34.90	35.34	35.34	1,206,900
Aug 14, 2026	35.62	36.14	35.21	35.72	35.72	1,210,900
Aug 13, 2026	35.32	35.63	35.16	35.38	35.38	1,247,000
Aug 12, 2026	35.94	36.22	35.49	35.74	35.74	1,048,900
Aug 11, 2026	35.90	36.39	35.69	36.13	36.13	1,353,600
Aug 10, 2026	35.49	36.18	35.33	35.97	35.97	1,404,700
Aug 7, 2026	35.46	35.46	34.86	35.14	35.14	853,600
Aug 6, 2026	35.22	35.40	34.55	35.13	35.13	1,178,900
Aug 5, 2026	35.84	35.84	34.37	34.54	34.54	1,704,700
Aug 4, 2026	35.49	35.85	34.83	35.65	35.65	2,192,100
Aug 3, 2026	35.50	36.17	35.42	36.04	36.04	1,737,500
Jul 31, 2026	33.75	35.83	33.75	35.80	35.80	2,107,500
Jul 30, 2026	35.12	35.26	33.97	34.61	34.61	2,084,100
Jul 29, 2026	34.65	35.16	34.44	34.70	34.70	1,836,400
Jul 28, 2026	33.88	34.61	33.57	34.20	34.20	2,152,100
Jul 27, 2026	33.84	34.20	33.65	33.75	33.75	1,316,800
Jul 24, 2026	34.60	34.99	34.22	34.29	34.29	1,123,400
Jul 23, 2026	34.71	35.05	34.34	34.46	34.46	1,891,800
Jul 22, 2026	33.27	34.91	33.26	34.63	34.63	1,778,400
Jul 21, 2026	32.67	33.74	32.67	33.64	33.64	1,856,500
Jul 20, 2026	33.16	33.25	32.61	32.66	32.66	1,180,200
Jul 17, 2026	33.80	34.20	33.14	33.28	33.28	1,535,800
Jul 16, 2026	33.58	33.76	33.22	33.46	33.46	1,579,200
Jul 15, 2026	32.74	33.61	32.56	33.25	33.25	2,738,900
Jul 14, 2026	32.40	32.55	31.82	32.37	32.37	1,527,300
Jul 13, 2026	32.11	32.62	31.98	32.34	32.34	2,099,400
Jul 10, 2026	32.49	32.49	31.52	31.99	31.99	1,666,300
Jul 9, 2026	32.91	32.99	32.43	32.64	32.64	1,475,300
Jul 8, 2026	33.40	33.52	32.82	33.18	33.18	1,749,600
Jul 7, 2026	33.35	33.56	33.04	33.25	33.25	1,565,000
Jul 6, 2026	33.76	33.97	33.14	33.38	33.38	1,503,800
Jul 2, 2026	33.82	34.20	33.61	33.84	33.84	2,091,100
Jul 1, 2026	33.98	34.32	33.34	33.54	33.54	1,545,200
Jun 30, 2026	33.48	34.34	33.46	33.93	33.93	2,447,700
Jun 29, 2026	33.41	33.73	32.96	33.29	33.29	2,819,500
Jun 26, 2026	33.83	34.83	33.55	33.73	33.73	4,219,300
Jun 25, 2026	33.50	33.98	33.33	33.61	33.61	1,727,300
Jun 24, 2026	33.17	33.82	32.99	33.72	33.72	1,836,800
Jun 23, 2026	32.97	33.56	32.82	33.50	33.50	1,627,200
Jun 22, 2026	32.78	33.54	32.51	33.20	33.20	2,110,000
Jun 18, 2026	32.66	33.19	32.49	32.67	32.67	4,755,500
Jun 17, 2026	33.13	33.48	32.04	32.84	32.84	3,205,800
Jun 16, 2026	32.73	33.93	32.64	33.40	33.40	2,205,700
Jun 15, 2026	32.69	33.71	32.51	32.96	32.96	2,506,600
Jun 12, 2026	32.09	33.31	32.09	33.15	33.15	1,230,000
Jun 11, 2026	33.21	33.38	32.07	32.11	32.11	1,636,200
Jun 10, 2026	33.28	33.66	33.18	33.20	33.20	1,310,000
Jun 9, 2026	33.38	33.64	32.88	33.07	33.07	1,396,900
Jun 8, 2026	33.46	34.05	33.39	33.48	33.48	1,293,300
Jun 5, 2026	33.94	33.97	33.30	33.59	33.59	973,200
Jun 4, 2026	33.78	34.10	33.70	34.03	34.03	1,145,000
Jun 3, 2026	33.25	33.76	33.11	33.57	33.57	1,899,100
Jun 2, 2026	33.01	33.72	32.83	33.32	33.32	2,216,800
Jun 1, 2026	33.77	34.30	33.21	33.46	33.46	1,861,400
May 29, 2026	33.89	34.20	33.60	33.69	33.69	2,525,600
May 28, 2026	33.90	34.08	33.50	33.93	33.93	1,203,300
May 27, 2026	34.15	34.57	33.73	33.74	33.74	1,288,200
May 26, 2026	35.10	36.04	34.68	34.73	34.73	1,429,200
May 22, 2026	35.28	35.64	35.17	35.31	35.31	1,002,100
May 21, 2026	36.65	36.66	35.51	35.55	35.55	1,639,900
May 20, 2026	37.23	37.46	36.14	36.53	36.53	1,505,600
May 19, 2026	36.80	37.58	36.42	37.37	37.37	1,781,600
May 18, 2026	36.23	36.86	36.01	36.56	36.56	1,669,900
May 15, 2026	36.59	36.76	36.05	36.09	36.09	1,800,500
May 14, 2026	35.31	36.60	35.31	36.40	36.40	2,031,000
May 13, 2026	35.60	35.80	35.10	35.41	35.41	1,574,900
May 12, 2026	36.22	36.22	35.33	35.79	35.79	1,946,400
May 11, 2026	36.20	36.27	35.71	36.11	36.11	2,038,300
May 8, 2026	35.91	36.22	35.60	35.72	35.72	1,513,100
May 7, 2026	36.64	36.64	35.51	35.92	35.92	1,987,800
May 6, 2026	37.09	37.58	36.28	36.55	36.55	2,096,900
May 5, 2026	38.13	38.42	37.41	38.02	38.02	1,727,600
May 4, 2026	37.88	38.51	37.63	38.31	38.31	1,709,200
May 1, 2026	38.92	38.92	37.47	37.88	37.88	1,600,800
Apr 30, 2026	38.08	39.38	37.80	38.91	38.91	3,065,900
Apr 29, 2026	39.29	39.74	39.15	39.32	39.32	2,255,600
Apr 28, 2026	39.12	39.47	38.82	39.17	39.17	1,391,400
Apr 27, 2026	39.01	39.55	38.32	38.52	38.52	1,651,700
Apr 24, 2026	38.32	38.56	37.99	38.45	38.45	1,191,000
Apr 23, 2026	38.53	38.69	38.00	38.52	38.52	1,488,100
Apr 22, 2026	38.24	38.75	37.96	38.55	38.55	1,526,500
Apr 21, 2026	38.04	38.23	37.48	37.89	37.89	1,589,200
Apr 20, 2026	38.56	38.72	37.84	37.95	37.95	2,138,400
Apr 17, 2026	38.88	39.31	37.44	38.67	38.67	2,160,600
Apr 16, 2026	39.44	40.38	39.21	39.76	39.76	2,097,800
Apr 15, 2026	38.20	39.46	38.14	39.35	39.35	2,621,000
Apr 14, 2026	38.96	39.26	38.04	38.37	38.37	2,332,800
Apr 13, 2026	39.35	39.68	38.55	39.29	39.29	1,971,800
Apr 10, 2026	38.45	39.71	38.40	39.28	39.28	1,995,300
Apr 9, 2026	38.59	39.15	38.33	38.82	38.82	1,909,800
Apr 8, 2026	38.10	39.25	37.50	38.58	38.58	2,143,400
Apr 7, 2026	39.93	40.61	39.61	39.74	39.74	1,463,300
Apr 6, 2026	38.55	39.70	38.55	39.69	39.69	1,804,700
Apr 2, 2026	39.14	39.31	37.89	38.71	38.71	1,797,200
Apr 1, 2026	37.77	38.79	37.75	38.43	38.43	2,871,700
Mar 31, 2026	40.23	40.49	38.13	38.55	38.55	3,656,500
Mar 30, 2026	41.15	41.15	39.27	39.98	39.98	1,895,200
Mar 27, 2026	40.38	40.94	40.10	40.58	40.58	1,656,900
Mar 26, 2026	39.61	41.32	39.61	40.01	40.01	1,655,100
Mar 25, 2026	40.28	40.96	39.97	40.38	40.38	1,492,700
Mar 24, 2026	40.03	41.63	40.00	40.46	40.46	2,402,500
Mar 23, 2026	39.56	41.23	39.00	40.64	40.64	2,020,300
Mar 20, 2026	40.61	42.05	40.08	40.48	40.48	6,913,300
Mar 19, 2026	41.76	42.60	40.46	40.61	40.61	3,276,500
Mar 18, 2026	41.43	42.50	40.36	41.36	41.36	1,695,600
Mar 17, 2026	42.21	43.00	41.50	41.56	41.56	1,740,200
Mar 16, 2026	42.24	42.86	41.82	41.96	41.96	1,697,200
Mar 13, 2026	40.99	42.17	40.48	42.14	42.14	2,214,700
Mar 12, 2026	40.79	41.46	40.55	41.11	41.11	1,534,900
Mar 11, 2026	39.93	41.03	39.76	40.76	40.76	1,824,600
Mar 10, 2026	40.19	41.27	39.78	39.84	39.84	3,757,900
Mar 9, 2026	42.02	42.53	40.03	40.80	40.80	2,615,700
Mar 6, 2026	43.07	43.62	41.35	41.49	41.49	2,698,000
Mar 5, 2026	42.39	43.09	41.87	42.61	42.61	2,008,000
Mar 4, 2026	41.48	42.43	41.05	42.38	42.38	1,463,500
Mar 3, 2026	42.09	42.38	41.06	41.91	41.91	1,767,900
Mar 2, 2026	43.12	43.12	41.10	41.89	41.89	1,865,600
Feb 27, 2026	40.12	41.86	39.98	41.78	41.78	3,725,800
Feb 26, 2026	38.22	39.78	38.22	39.69	39.69	4,707,500
Feb 25, 2026	37.76	39.10	37.31	38.74	38.74	2,467,600
Feb 24, 2026	38.25	38.25	37.34	37.56	37.56	2,182,300
Feb 23, 2026	40.09	40.28	38.00	38.22	38.22	2,304,200
Feb 20, 2026	40.75	40.99	39.86	40.47	40.47	3,203,400
Feb 19, 2026	40.65	41.25	40.29	40.67	40.67	2,232,000
Feb 18, 2026	39.86	40.84	39.57	40.20	40.20	2,305,000
Feb 17, 2026	40.23	40.46	38.78	39.83	39.83	1,706,900
Feb 13, 2026	38.88	40.62	38.88	40.60	40.60	2,155,800
Feb 12, 2026	40.26	40.51	38.45	39.25	39.25	2,004,600
Feb 11, 2026	39.99	40.15	39.09	39.97	39.97	2,517,100
Feb 10, 2026	39.14	39.52	38.59	39.37	39.37	2,165,000
Feb 9, 2026	39.47	40.02	38.97	38.98	38.98	2,706,200
Feb 6, 2026	39.16	40.34	39.00	40.27	40.27	1,883,900
Feb 5, 2026	38.76	39.26	37.58	38.93	38.93	2,342,300
Feb 4, 2026	39.57	39.57	38.50	38.90	38.90	2,205,500
Feb 3, 2026	37.36	38.49	36.79	38.33	38.33	2,767,100
Feb 2, 2026	37.01	37.98	36.66	37.36	37.36	3,582,300
Jan 30, 2026	38.02	38.97	37.75	38.80	38.80	3,840,500
Jan 29, 2026	38.00	38.14	35.98	37.60	37.60	5,064,800
Jan 28, 2026	36.51	36.85	36.12	36.73	36.73	2,336,400
Jan 27, 2026	37.28	37.39	36.35	36.74	36.74	2,515,900
Jan 26, 2026	37.02	37.65	36.74	37.43	37.43	2,947,300
Jan 23, 2026	37.36	37.62	36.28	36.64	36.64	1,742,800
Jan 22, 2026	37.44	37.57	36.46	36.87	36.87	1,534,900
Jan 21, 2026	37.18	38.79	37.15	37.27	37.27	2,143,200
Jan 20, 2026	37.67	38.34	36.29	36.63	36.63	2,356,200
Jan 16, 2026	35.90	36.18	35.17	36.07	36.07	1,200,100
Jan 15, 2026	35.29	36.07	34.81	35.90	35.90	1,568,200
Jan 14, 2026	35.94	36.66	35.52	35.98	35.98	1,597,200
Jan 13, 2026	35.99	36.53	35.92	36.26	36.26	1,417,600
Jan 12, 2026	34.71	35.96	34.53	35.76	35.76	2,566,600
Jan 9, 2026	34.98	35.25	34.21	34.50	34.50	1,734,000
Jan 8, 2026	36.67	36.91	35.19	35.28	35.28	1,942,900
Jan 7, 2026	36.17	36.94	36.01	36.80	36.80	1,908,000
Jan 6, 2026	35.83	36.29	35.63	36.27	36.27	1,738,500
Jan 5, 2026	36.29	36.29	33.82	36.14	36.14	2,644,300
Jan 2, 2026	36.63	36.78	35.75	36.46	36.46	1,616,300
Dec 31, 2025	37.19	37.38	36.74	36.77	36.77	2,446,000
Dec 30, 2025	37.21	37.84	36.92	37.52	37.52	1,936,300
Dec 29, 2025	36.68	37.03	36.55	36.82	36.82	1,628,800
Dec 26, 2025	37.11	37.29	36.36	36.61	36.61	958,900
Dec 24, 2025	37.39	37.89	36.94	36.99	36.99	867,500
Dec 23, 2025	37.38	37.99	37.01	37.73	37.73	1,751,400
Dec 22, 2025	37.29	37.92	36.84	37.21	37.21	3,164,500
Dec 19, 2025	37.15	37.82	37.10	37.68	37.68	6,879,300
Dec 18, 2025	38.66	38.78	36.91	37.07	37.07	1,792,000
Dec 17, 2025	37.70	38.61	37.52	38.35	38.35	1,966,300
Dec 16, 2025	38.41	38.41	37.05	37.53	37.53	3,083,600
Dec 15, 2025	38.11	38.65	38.11	38.60	38.60	2,495,300
Dec 12, 2025	40.42	40.61	38.35	38.49	38.49	2,907,200
Dec 11, 2025	40.75	41.44	39.99	40.20	40.20	2,371,100
Dec 10, 2025	40.13	41.25	39.85	40.97	40.97	1,844,500
Dec 9, 2025	40.73	41.01	40.06	40.16	40.16	1,456,100
Dec 8, 2025	41.19	41.49	40.49	40.73	40.73	2,047,400
Dec 5, 2025	40.75	42.13	40.59	40.90	40.90	2,533,600
Dec 4, 2025	40.25	40.68	40.07	40.39	40.39	1,294,300
Dec 3, 2025	39.29	40.45	39.02	40.39	40.39	1,798,400
Dec 2, 2025	39.28	39.32	38.62	38.99	38.99	1,316,800
Dec 1, 2025	38.85	39.50	38.85	39.32	39.32	1,919,400
Nov 28, 2025	38.48	39.21	38.37	38.84	38.84	786,700
Nov 26, 2025	37.42	38.54	37.42	38.30	38.30	1,343,300
Nov 25, 2025	37.39	37.57	36.91	37.42	37.42	1,544,800
Nov 24, 2025	36.61	37.78	36.45	37.49	37.49	3,012,500
Nov 21, 2025	37.08	37.48	36.66	36.94	36.94	1,541,900
Nov 20, 2025	36.85	38.05	36.65	36.76	36.76	1,959,000
Nov 19, 2025	36.94	37.47	36.78	36.97	36.97	1,229,000
Nov 18, 2025	36.06	37.42	35.70	37.15	37.15	1,678,000
Nov 17, 2025	36.75	36.90	36.05	36.12	36.12	1,119,700
Nov 14, 2025	36.79	36.97	35.76	36.78	36.78	1,014,900
Nov 13, 2025	37.27	37.59	36.74	36.80	36.80	1,257,000
Nov 12, 2025	37.06	37.29	36.81	37.02	37.02	1,572,000
Nov 11, 2025	36.86	37.77	36.55	37.38	37.38	1,983,200
Nov 10, 2025	35.31	36.71	35.14	36.56	36.56	2,091,900
Nov 7, 2025	34.19	35.36	34.19	35.13	35.13	2,013,800
Nov 6, 2025	34.09	34.99	34.09	34.29	34.29	1,610,600
Nov 5, 2025	33.98	34.92	33.92	34.03	34.03	1,819,900
Nov 4, 2025	34.17	34.91	33.31	34.28	34.28	1,650,800
Nov 3, 2025	33.78	34.58	33.21	34.51	34.51	1,883,100
Oct 31, 2025	33.02	33.85	32.67	33.66	33.66	2,968,800
Oct 30, 2025	32.50	33.17	31.85	32.56	32.56	4,645,600
Oct 29, 2025	31.79	32.49	31.47	31.77	31.77	2,648,800
Oct 28, 2025	32.20	32.39	31.76	31.89	31.89	1,539,500
Oct 27, 2025	32.81	32.87	32.46	32.59	32.59	1,296,500
Oct 24, 2025	32.96	32.96	32.29	32.69	32.69	1,141,200
Oct 23, 2025	32.63	32.81	31.52	32.74	32.74	1,663,900
Oct 22, 2025	32.03	32.54	31.70	32.07	32.07	1,792,100
Oct 21, 2025	32.30	32.71	31.65	31.97	31.97	1,771,100
Oct 20, 2025	32.28	32.84	32.21	32.30	32.30	2,093,700
Oct 17, 2025	31.75	32.15	31.66	31.99	31.99	1,470,900
Oct 16, 2025	32.67	32.98	31.60	31.80	31.80	2,074,100
Oct 15, 2025	31.92	32.99	31.83	32.41	32.41	1,649,600
Oct 14, 2025	32.20	32.69	31.57	31.85	31.85	1,621,400
Oct 13, 2025	31.90	32.76	31.75	32.64	32.64	1,733,000
Oct 10, 2025	32.38	33.19	31.91	32.00	32.00	1,746,600
Oct 9, 2025	34.00	34.22	32.52	32.59	32.59	1,306,100
Oct 8, 2025	33.60	33.92	33.12	33.82	33.82	1,454,400
Oct 7, 2025	33.04	33.63	32.96	33.57	33.57	1,760,100
Oct 6, 2025	33.00	33.66	32.85	33.31	33.31	1,893,800
Oct 3, 2025	33.02	33.18	32.75	32.88	32.88	1,327,100
Oct 2, 2025	33.49	33.63	32.60	33.07	33.07	1,644,600
Oct 1, 2025	32.05	33.79	32.01	33.59	33.59	2,129,500
Sep 30, 2025	32.14	32.80	31.89	32.12	32.12	1,601,300
Sep 29, 2025	32.17	32.71	31.79	32.50	32.50	2,452,500
Sep 26, 2025	32.00	32.58	31.78	32.23	32.23	1,815,500
Sep 25, 2025	31.83	32.63	31.64	32.17	32.17	2,355,800
Sep 24, 2025	30.49	31.67	30.49	31.56	31.56	1,997,900
Sep 23, 2025	29.55	30.45	29.40	30.32	30.32	1,948,300
Sep 22, 2025	29.96	30.05	29.22	29.45	29.45	2,447,700
Sep 19, 2025	30.54	30.93	29.99	30.36	30.36	6,240,800
Sep 18, 2025	30.85	31.41	30.37	31.02	31.02	2,402,200
Sep 17, 2025	30.70	31.20	30.62	30.95	30.95	1,989,100
Sep 16, 2025	30.11	30.72	30.11	30.61	30.61	2,142,900
Sep 15, 2025	30.06	30.43	29.76	30.08	30.08	1,549,100
Sep 12, 2025	29.85	30.30	29.85	30.03	30.03	1,303,200
Sep 11, 2025	29.08	29.92	28.84	29.92	29.92	1,481,400
Sep 10, 2025	28.87	29.85	28.82	29.28	29.28	1,553,100
Sep 9, 2025	29.12	29.59	29.10	29.10	29.10	1,265,100
Sep 8, 2025	29.70	29.89	28.91	29.02	29.02	1,486,600
Sep 5, 2025	29.17	29.59	28.95	29.55	29.55	1,493,200

RRC

GPOR

AR

MGY

CRK

MTDR

MUR

SM

EQT

OVV

Mobilize your Website

View Site in Mobile | Classic

Share by: