CNX - CNX Resources Corp
37.89
-0.060 -0.158%
Share volume: 1,555,622
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$37.95
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $38.04 | $38.04 | $38.23 | $38.23 | $37.48 | $37.48 | $37.89 | $37.89 | 1,555,622 | $1,555,622.00 |
| 04-20-2026 | $38.56 | $38.56 | $38.72 | $38.72 | $37.84 | $37.84 | $37.95 | $37.95 | 2,138,440 | $2,138,440.00 |
| 04-17-2026 | $38.88 | $38.88 | $39.31 | $39.31 | $37.44 | $37.44 | $38.67 | $38.67 | 2,160,608 | $2,160,608.00 |
| 04-16-2026 | $39.44 | $39.44 | $40.38 | $40.38 | $39.21 | $39.21 | $39.76 | $39.76 | 2,097,993 | $2,097,993.00 |
| 04-15-2026 | $38.20 | $38.20 | $39.46 | $39.46 | $38.14 | $38.14 | $39.35 | $39.35 | 2,620,951 | $2,620,951.00 |
| 04-14-2026 | $38.96 | $38.96 | $39.26 | $39.26 | $38.04 | $38.04 | $38.37 | $38.37 | 2,332,812 | $2,332,812.00 |
| 04-13-2026 | $39.35 | $39.35 | $39.68 | $39.68 | $38.55 | $38.55 | $39.29 | $39.29 | 1,971,915 | $1,971,915.00 |
| 04-10-2026 | $38.45 | $38.45 | $39.71 | $39.71 | $38.40 | $38.40 | $39.28 | $39.28 | 1,995,345 | $1,995,345.00 |
| 04-09-2026 | $38.59 | $38.59 | $39.15 | $39.15 | $38.33 | $38.33 | $38.82 | $38.82 | 1,909,774 | $1,909,774.00 |
| 04-08-2026 | $38.10 | $38.10 | $39.25 | $39.25 | $37.50 | $37.50 | $38.58 | $38.58 | 2,143,370 | $2,143,370.00 |