Historical Data for CNX Resources Corporation (CNX)

$ 9.82   0.05 (+0.51%) Volume: 1.1m 1:00 PM EST Nov 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 9.69 9.96 9.6301 9.82 1.1m 0.05 0.51% 9.82 10.74m 6,989
11/25/20 9.94 9.945 9.685 9.77 1.81m -0.22 -2.20% 9.77 17.82m 11,852
11/24/20 9.75 10.00 9.61 9.99 3.19m 0.30 3.10% 9.99 31.36m 19,462
11/23/20 9.54 9.69 9.305 9.69 3.84m 0.33 3.53% 9.69 36.7m 23,083
11/20/20 9.51 9.78 9.315 9.36 2.89m -0.19 -1.99% 9.36 27.3m 16,856
11/19/20 9.30 9.57 8.93 9.55 4.59m 0.14 1.49% 9.55 42.66m 26,939
11/18/20 9.90 9.974 9.41 9.41 3.28m -0.36 -3.68% 9.41 31.52m 19,617
11/17/20 9.51 9.845 9.45 9.77 2.67m 0.12 1.24% 9.77 25.99m 18,439
11/16/20 10.13 10.13 9.25 9.65 4.1m -0.27 -2.72% 9.65 39.31m 25,142
11/13/20 9.49 10.05 9.49 9.92 3.76m 0.54 5.76% 9.92 37.08m 20,997
11/12/20 9.74 9.785 9.235 9.38 6.28m -0.57 -5.73% 9.38 59.61m 30,509
11/11/20 9.56 10.31 9.54 9.95 5.73m 0.43 4.52% 9.95 57.04m 33,457
11/10/20 9.12 9.545 8.93 9.52 5.79m 0.67 7.57% 9.52 54.43m 23,101
11/09/20 9.24 9.36 8.31 8.85 6.58m 0.11 1.26% 8.85 57.63m 38,038
11/06/20 8.95 9.16 8.715 8.74 2.73m -0.17 -1.91% 8.74 24.19m 15,101
11/05/20 8.88 9.53 8.875 8.91 4.25m -0.01 -0.11% 8.91 38.73m 27,819
11/04/20 9.21 9.435 8.81 8.92 5.29m -0.37 -3.98% 8.92 47.77m 26,919
11/03/20 9.84 10.095 9.04 9.29 7.5m -0.44 -4.52% 9.29 70.25m 36,861
11/02/20 9.72 9.81 9.35 9.73 4.48m 0.03 0.31% 9.73 43.21m 24,983
10/30/20 10.00 10.00 9.19 9.70 5.29m -0.12 -1.22% 9.70 50.63m 34,297