CNX - CNX Resources Corp
42.61
0.230 0.540%
Share volume: 2,007,014
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$42.38
0.23
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $42.39 | $42.39 | $43.09 | $43.09 | $41.87 | $41.87 | $42.61 | $42.61 | 2,007,014 | $2,007,014.00 |
| 03-04-2026 | $41.48 | $41.48 | $42.43 | $42.43 | $41.05 | $41.05 | $42.38 | $42.38 | 1,463,454 | $1,463,454.00 |
| 03-03-2026 | $42.09 | $42.09 | $42.38 | $42.38 | $41.06 | $41.06 | $41.91 | $41.91 | 1,768,147 | $1,768,147.00 |
| 03-02-2026 | $43.12 | $43.12 | $43.12 | $43.12 | $41.10 | $41.10 | $41.89 | $41.89 | 1,865,940 | $1,865,940.00 |
| 02-27-2026 | $40.12 | $40.12 | $41.86 | $41.86 | $39.98 | $39.98 | $41.78 | $41.78 | 3,725,846 | $3,725,846.00 |
| 02-26-2026 | $38.22 | $38.22 | $39.78 | $39.78 | $38.22 | $38.22 | $39.69 | $39.69 | 4,707,565 | $4,707,565.00 |
| 02-25-2026 | $37.76 | $37.76 | $39.10 | $39.10 | $37.31 | $37.31 | $38.74 | $38.74 | 2,467,832 | $2,467,832.00 |
| 02-24-2026 | $38.25 | $38.25 | $38.25 | $38.25 | $37.34 | $37.34 | $37.56 | $37.56 | 2,182,304 | $2,182,304.00 |
| 02-23-2026 | $40.09 | $40.09 | $40.28 | $40.28 | $38.00 | $38.00 | $38.22 | $38.22 | 2,304,225 | $2,304,225.00 |
| 02-20-2026 | $40.75 | $40.75 | $40.99 | $40.99 | $39.86 | $39.86 | $40.47 | $40.47 | 3,203,372 | $3,203,372.00 |