CNX(CNX)
CNX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $35.23 | $35.36 | $34.75 | $34.92 | 257,513 |
| 10/13/2026 | $34.71 | $35.47 | $34.58 | $35.35 | 1.82M |
| 10/12/2026 | $34.24 | $34.58 | $33.73 | $34.44 | 1.78M |
| 10/9/2026 | $33.78 | $34.29 | $33.69 | $34.03 | 1.86M |
| 10/8/2026 | $34.04 | $34.20 | $33.19 | $33.83 | 2.21M |
| 10/7/2026 | $33.43 | $33.98 | $33.29 | $33.89 | 1.66M |
| 10/6/2026 | $32.34 | $33.42 | $32.34 | $33.24 | 2.27M |
| 10/5/2026 | $31.45 | $32.44 | $31.11 | $32.24 | 2.16M |
| 10/2/2026 | $31.25 | $31.87 | $31.25 | $31.50 | 1.73M |
| 10/1/2026 | $31.05 | $31.63 | $30.78 | $31.52 | 1.34M |
| 9/30/2026 | $31.34 | $31.52 | $31.11 | $31.17 | 2.05M |
| 9/29/2026 | $31.30 | $31.92 | $31.14 | $31.21 | 2.06M |
| 9/28/2026 | $32.82 | $32.90 | $31.65 | $31.70 | 2.56M |
| 9/25/2026 | $33.00 | $33.30 | $32.66 | $32.79 | 2.27M |
| 9/24/2026 | $33.16 | $33.45 | $32.88 | $33.41 | 1.88M |
| 9/23/2026 | $32.95 | $33.65 | $32.66 | $33.00 | 1.99M |
| 9/22/2026 | $32.35 | $33.24 | $32.35 | $32.81 | 2.19M |
| 9/21/2026 | $32.78 | $33.00 | $32.31 | $32.78 | 1.94M |
| 9/18/2026 | $33.31 | $33.65 | $32.88 | $32.89 | 6.75M |
| 9/17/2026 | $33.71 | $33.99 | $33.49 | $33.52 | 1.87M |
| 9/16/2026 | $35.20 | $35.40 | $33.32 | $33.71 | 1.95M |
| 9/15/2026 | $35.76 | $35.91 | $35.14 | $35.39 | 2.05M |
| 9/14/2026 | $36.48 | $36.57 | $35.28 | $35.42 | 1.78M |
| 9/11/2026 | $36.70 | $36.92 | $35.87 | $35.91 | 1.44M |
| 9/10/2026 | $36.93 | $37.15 | $36.20 | $36.67 | 1.21M |
| 9/9/2026 | $37.22 | $37.42 | $36.30 | $36.76 | 1.54M |
| 9/8/2026 | $37.63 | $37.95 | $37.00 | $37.03 | 1.95M |
| 9/4/2026 | $37.75 | $37.80 | $37.17 | $37.49 | 1.32M |
| 9/3/2026 | $37.64 | $38.17 | $37.60 | $37.77 | 1.30M |
| 9/2/2026 | $37.36 | $38.06 | $37.36 | $37.58 | 1.94M |
| 9/1/2026 | $36.40 | $37.62 | $36.35 | $37.56 | 1.45M |
| 8/31/2026 | $36.63 | $36.82 | $36.28 | $36.38 | 1.10M |
| 8/28/2026 | $36.32 | $36.61 | $36.09 | $36.20 | 992,298 |
| 8/27/2026 | $36.27 | $36.39 | $35.59 | $36.11 | 1.26M |
| 8/26/2026 | $35.95 | $36.95 | $35.84 | $36.06 | 1.57M |
| 8/25/2026 | $35.86 | $36.33 | $35.67 | $36.00 | 1.30M |
| 8/24/2026 | $36.63 | $37.05 | $36.14 | $36.48 | 1.07M |
| 8/21/2026 | $36.67 | $36.73 | $36.20 | $36.36 | 1.08M |
| 8/20/2026 | $36.08 | $36.61 | $35.76 | $36.46 | 1.18M |
| 8/19/2026 | $35.22 | $36.11 | $35.17 | $35.82 | 1.18M |
| 8/18/2026 | $35.72 | $35.98 | $35.27 | $35.37 | 1.83M |
| 8/17/2026 | $35.71 | $36.00 | $34.90 | $35.34 | 1.21M |
| 8/14/2026 | $35.62 | $36.14 | $35.21 | $35.72 | 1.21M |
| 8/13/2026 | $35.32 | $35.63 | $35.16 | $35.38 | 1.25M |
| 8/12/2026 | $35.94 | $36.22 | $35.49 | $35.74 | 1.05M |
| 8/11/2026 | $35.90 | $36.39 | $35.69 | $36.13 | 1.35M |
| 8/10/2026 | $35.49 | $36.18 | $35.33 | $35.97 | 1.40M |
| 8/7/2026 | $35.46 | $35.46 | $34.86 | $35.14 | 853,649 |
| 8/6/2026 | $35.22 | $35.40 | $34.55 | $35.13 | 1.18M |
| 8/5/2026 | $35.84 | $35.84 | $34.37 | $34.54 | 1.70M |
| 8/4/2026 | $35.49 | $35.85 | $34.83 | $35.65 | 2.19M |
| 8/3/2026 | $35.50 | $36.17 | $35.42 | $36.04 | 1.74M |
| 7/31/2026 | $33.75 | $35.83 | $33.75 | $35.80 | 2.11M |
| 7/30/2026 | $35.12 | $35.26 | $33.97 | $34.61 | 2.08M |
| 7/29/2026 | $34.65 | $35.16 | $34.44 | $34.70 | 1.84M |
| 7/28/2026 | $33.88 | $34.61 | $33.57 | $34.20 | 2.15M |
| 7/27/2026 | $33.84 | $34.20 | $33.65 | $33.75 | 1.32M |
| 7/24/2026 | $34.60 | $34.99 | $34.22 | $34.29 | 1.12M |
| 7/23/2026 | $34.71 | $35.05 | $34.34 | $34.46 | 1.89M |
| 7/22/2026 | $33.27 | $34.91 | $33.26 | $34.63 | 1.78M |
| 7/21/2026 | $32.67 | $33.74 | $32.67 | $33.64 | 1.86M |
| 7/20/2026 | $33.16 | $33.25 | $32.61 | $32.66 | 1.18M |
| 7/17/2026 | $33.80 | $34.20 | $33.14 | $33.28 | 1.54M |
| 7/16/2026 | $33.58 | $33.76 | $33.22 | $33.46 | 1.58M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Energy Stocks
More Energy stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
