Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.48 | 0.01 | 0.68% | 1.42 | 1.48 | 1.42 | 4,920 |
| Jun 13 2024 | 1.47 | -0.01 | -0.68% | 1.47 | 1.47 | 1.47 | 555 |
| Jun 12 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.51 | 1.48 | 12,900 |
| Jun 11 2024 | 1.50 | -0.05 | -3.23% | 1.54 | 1.54 | 1.48 | 5,077 |
| Jun 10 2024 | 1.55 | -0.02 | -1.27% | 1.56 | 1.56 | 1.55 | 850 |
| Jun 07 2024 | 1.57 | 0.04 | 2.61% | 1.57 | 1.57 | 1.57 | 1,400 |
| Jun 06 2024 | 1.53 | -0.06 | -3.77% | 1.60 | 1.60 | 1.53 | 1,610 |
| Jun 05 2024 | 1.59 | 0.02 | 1.27% | 1.58 | 1.59 | 1.58 | 4,625 |
| Jun 04 2024 | 1.57 | 0.02 | 1.29% | 1.52 | 1.57 | 1.52 | 16,349 |
| Jun 03 2024 | 1.55 | -0.04 | -2.52% | 1.63 | 1.63 | 1.55 | 7,070 |
| May 31 2024 | 1.59 | 0.16 | 11.19% | 1.42 | 1.59 | 1.40 | 82,031 |
| May 30 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.43 | 1.42 | 3,300 |
| May 29 2024 | 1.40 | 0.03 | 2.19% | 1.48 | 1.48 | 1.39 | 23,086 |
| May 28 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.40 | 1.36 | 10,027 |
| May 27 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.45 | 1.39 | 5,943 |
| May 24 2024 | 1.39 | -0.04 | -2.80% | 1.47 | 1.47 | 1.39 | 28,290 |
| May 23 2024 | 1.43 | -0.02 | -1.38% | 1.42 | 1.44 | 1.42 | 3,346 |
| May 22 2024 | 1.45 | 0.04 | 2.84% | 1.50 | 1.50 | 1.41 | 17,622 |
| May 21 2024 | 1.41 | 0.05 | 3.68% | 1.40 | 1.47 | 1.40 | 35,052 |
| May 17 2024 | 1.36 | 0.01 | 0.74% | 1.32 | 1.36 | 1.32 | 1,278 |
| May 16 2024 | 1.35 | 0.03 | 2.27% | 1.32 | 1.35 | 1.31 | 4,317 |
| May 15 2024 | 1.32 | 0.06 | 4.76% | 1.25 | 1.32 | 1.25 | 26,244 |
| May 14 2024 | 1.26 | 0.01 | 0.80% | 1.28 | 1.29 | 1.23 | 8,706 |
| May 13 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.33 | 1.25 | 39,901 |
| May 10 2024 | 1.26 | 0.00 | 0.00% | 1.27 | 1.27 | 1.20 | 23,120 |
| May 09 2024 | 1.26 | -0.04 | -3.08% | 1.26 | 1.26 | 1.23 | 19,635 |
| May 08 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.30 | 1.26 | 9,610 |
| May 07 2024 | 1.28 | -0.07 | -5.19% | 1.34 | 1.34 | 1.28 | 10,374 |
| May 06 2024 | 1.35 | 0.00 | 0.00% | 1.40 | 1.45 | 1.35 | 8,798 |
| May 03 2024 | 1.35 | 0.05 | 3.85% | 1.29 | 1.39 | 1.29 | 15,833 |
| May 02 2024 | 1.30 | -0.04 | -2.99% | 1.30 | 1.31 | 1.30 | 7,400 |
| May 01 2024 | 1.34 | 0.04 | 3.08% | 1.34 | 1.35 | 1.30 | 14,481 |
| Apr 30 2024 | 1.30 | -0.02 | -1.52% | 1.33 | 1.33 | 1.30 | 20,247 |
| Apr 29 2024 | 1.32 | 0.00 | 0.00% | 1.31 | 1.33 | 1.30 | 16,800 |
| Apr 26 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0 |
| Apr 25 2024 | 1.32 | -0.08 | -5.71% | 1.37 | 1.38 | 1.30 | 13,634 |
| Apr 24 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.40 | 1.40 | 300 |
| Apr 23 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.40 | 1.36 | 2,800 |
| Apr 22 2024 | 1.37 | -0.07 | -4.86% | 1.44 | 1.45 | 1.37 | 23,183 |
| Apr 19 2024 | 1.44 | 0.04 | 2.86% | 1.42 | 1.44 | 1.38 | 11,099 |
| Apr 18 2024 | 1.40 | -0.07 | -4.76% | 1.44 | 1.45 | 1.38 | 6,539 |
| Apr 17 2024 | 1.47 | 0.01 | 0.68% | 1.45 | 1.47 | 1.44 | 7,795 |
| Apr 16 2024 | 1.46 | 0.07 | 5.04% | 1.45 | 1.48 | 1.39 | 21,114 |
| Apr 15 2024 | 1.39 | 0.06 | 4.51% | 1.37 | 1.39 | 1.36 | 11,327 |
| Apr 12 2024 | 1.33 | 0.01 | 0.76% | 1.32 | 1.38 | 1.32 | 38,617 |
| Apr 11 2024 | 1.32 | 0.02 | 1.54% | 1.29 | 1.33 | 1.29 | 21,462 |
| Apr 10 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.32 | 1.29 | 22,609 |
| Apr 09 2024 | 1.28 | -0.02 | -1.54% | 1.29 | 1.31 | 1.28 | 31,964 |
| Apr 08 2024 | 1.30 | 0.07 | 5.69% | 1.27 | 1.31 | 1.23 | 29,177 |
| Apr 05 2024 | 1.23 | -0.01 | -0.81% | 1.24 | 1.24 | 1.23 | 1,362 |
| Apr 04 2024 | 1.24 | 0.04 | 3.33% | 1.22 | 1.29 | 1.22 | 12,790 |
| Apr 03 2024 | 1.20 | -0.04 | -3.23% | 1.24 | 1.24 | 1.20 | 30,419 |
| Apr 02 2024 | 1.24 | -0.01 | -0.80% | 1.28 | 1.28 | 1.23 | 9,945 |
| Apr 01 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.26 | 1.22 | 10,893 |
| Mar 28 2024 | 1.21 | -0.02 | -1.63% | 1.22 | 1.23 | 1.21 | 11,133 |
| Mar 27 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 2,420 |
| Mar 26 2024 | 1.23 | -0.01 | -0.81% | 1.21 | 1.24 | 1.21 | 11,298 |
| Mar 25 2024 | 1.24 | 0.01 | 0.81% | 1.25 | 1.25 | 1.23 | 5,625 |
| Mar 22 2024 | 1.23 | -0.02 | -1.60% | 1.23 | 1.24 | 1.23 | 1,410 |
| Mar 21 2024 | 1.25 | 0.01 | 0.81% | 1.27 | 1.28 | 1.25 | 6,700 |
| Mar 20 2024 | 1.24 | -0.03 | -2.36% | 1.24 | 1.28 | 1.21 | 11,840 |
| Mar 19 2024 | 1.27 | -0.01 | -0.78% | 1.27 | 1.28 | 1.26 | 8,834 |
| Mar 18 2024 | 1.28 | -0.04 | -3.03% | 1.32 | 1.32 | 1.26 | 16,205 |
