CNX
CNX Resources (CNX)
NYSE
$32.18-$0.17 (-0.51%)
Price as of Jul 14, 2026 4:46 PM EDT
  • $4.6B
    Market Cap
  • -8.12%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -2.44%
    Low Price$31.99
    High Price$33.93
  • 3 Months
    -17.69%
    Low Price$31.99
    High Price$39.76
  • 1 Year
    -8.12%
    Low Price$28.11
    High Price$42.61
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
32.11
32.62
31.98
32.34
+1.09%
2,099,417
07/10/2026
32.49
32.49
31.52
31.99
-1.99%
1,666,442
07/09/2026
32.91
32.99
32.43
32.64
-1.63%
1,475,308
07/08/2026
33.40
33.52
32.82
33.18
-0.21%
1,749,616
07/07/2026
33.35
33.56
33.04
33.25
-0.39%
1,565,160
07/06/2026
33.76
33.97
33.14
33.38
-1.36%
1,503,805
07/02/2026
33.82
34.20
33.61
33.84
+0.89%
2,091,135
07/01/2026
33.98
34.32
33.34
33.54
-1.15%
1,543,226
06/30/2026
33.48
34.34
33.46
33.93
+1.92%
2,447,737
06/29/2026
33.41
33.73
32.96
33.29
-1.30%
2,819,469
06/26/2026
33.83
34.83
33.55
33.73
+0.36%
4,219,260
06/25/2026
33.50
33.98
33.33
33.61
-0.33%
1,727,308
06/24/2026
33.17
33.82
32.99
33.72
+0.66%
1,836,750
06/23/2026
32.97
33.56
32.82
33.50
+0.90%
1,627,166
06/22/2026
32.78
33.54
32.51
33.20
+1.62%
2,110,305
06/18/2026
32.66
33.19
32.49
32.67
-0.52%
4,755,546
06/17/2026
33.13
33.48
32.04
32.84
-1.68%
3,205,880
06/16/2026
32.73
33.93
32.64
33.40
+1.33%
2,205,748
06/15/2026
32.69
33.71
32.51
32.96
-0.57%
2,506,556
06/12/2026
32.09
33.31
32.09
33.15
+3.24%
1,229,975
06/11/2026
33.21
33.38
32.07
32.11
-3.28%
1,636,600
06/10/2026
33.28
33.66
33.18
33.20
+0.39%
1,309,994
06/09/2026
33.38
33.64
32.88
33.07
-1.22%
1,396,907
06/08/2026
33.46
34.05
33.39
33.48
-0.33%
1,293,322
06/05/2026
33.94
33.97
33.30
33.59
-1.29%
973,185
06/04/2026
33.78
34.10
33.70
34.03
+1.37%
1,145,071
06/03/2026
33.25
33.76
33.11
33.57
+0.75%
1,898,547
06/02/2026
33.01
33.72
32.83
33.32
-0.42%
2,216,832
06/01/2026
33.77
34.30
33.21
33.46
-0.68%
1,861,457
05/29/2026
33.89
34.20
33.60
33.69
-0.71%
2,525,726
05/28/2026
33.90
34.08
33.50
33.93
+0.56%
1,203,330
05/27/2026
34.15
34.57
33.73
33.74
-2.85%
1,288,469
05/26/2026
35.10
36.04
34.68
34.73
-1.64%
1,429,205
05/22/2026
35.28
35.64
35.17
35.31
-0.68%
1,002,069
05/21/2026
36.65
36.66
35.51
35.55
-2.68%
1,639,959
05/20/2026
37.23
37.46
36.14
36.53
-2.25%
1,505,723
05/19/2026
36.80
37.58
36.42
37.37
+2.22%
1,781,672
05/18/2026
36.23
36.86
36.01
36.56
+1.30%
1,669,845
05/15/2026
36.59
36.76
36.05
36.09
-0.85%
1,800,508
05/14/2026
35.31
36.60
35.31
36.40
+2.80%
2,030,975
05/13/2026
35.60
35.80
35.10
35.41
-1.06%
1,574,903
05/12/2026
36.22
36.22
35.33
35.79
-0.89%
1,946,428
05/11/2026
36.20
36.27
35.71
36.11
+1.09%
2,038,354
05/08/2026
35.91
36.22
35.60
35.72
-0.56%
1,513,151
05/07/2026
36.64
36.64
35.51
35.92
-1.72%
1,987,899
05/06/2026
37.09
37.58
36.28
36.55
-3.87%
2,096,915
05/05/2026
38.13
38.42
37.41
38.02
-0.76%
1,727,692
05/04/2026
37.88
38.51
37.63
38.31
+1.14%
1,709,156
05/01/2026
38.92
38.92
37.47
37.88
-2.65%
1,600,773
04/30/2026
38.08
39.38
37.80
38.91
-1.04%
3,065,894
04/30/2026
$1.20 Earnings
04/29/2026
39.29
39.74
39.15
39.32
+0.38%
2,730,207
04/28/2026
39.12
39.47
38.82
39.17
+1.69%
1,391,349
04/27/2026
39.01
39.55
38.32
38.52
+0.18%
1,651,697
04/24/2026
38.32
38.56
37.99
38.45
-0.18%
1,190,980
04/23/2026
38.53
38.69
38.00
38.52
-0.08%
1,488,093
04/22/2026
38.24
38.75
37.96
38.55
+1.74%
1,526,545
04/21/2026
38.04
38.23
37.48
37.89
-0.16%
1,589,269
04/20/2026
38.56
38.72
37.84
37.95
-1.86%
2,138,440
04/17/2026
38.88
39.31
37.44
38.67
-2.74%
2,160,608
04/16/2026
39.44
40.38
39.21
39.76
+1.04%
2,097,993
04/15/2026
38.20
39.46
38.14
39.35
+2.55%
2,620,951
04/14/2026
38.96
39.26
38.04
38.37
-2.34%
2,332,812
04/13/2026
39.35
39.68
38.55
39.29
+0.03%
1,971,715
04/10/2026
38.45
39.71
38.40
39.28
+1.18%
1,995,236
04/09/2026
38.59
39.15
38.33
38.82
+0.62%
1,909,774
04/08/2026
38.10
39.25
37.50
38.58
-2.92%
2,143,370
04/07/2026
39.93
40.61
39.61
39.74
+0.13%
1,463,342
04/06/2026
38.55
39.70
38.55
39.69
+2.53%
1,804,653
04/02/2026
39.14
39.31
37.89
38.71
+0.73%
1,797,243
04/01/2026
37.77
38.79
37.75
38.43
-0.31%
2,871,710
03/31/2026
40.23
40.49
38.13
38.55
-3.58%
3,656,496
03/30/2026
41.15
41.15
39.27
39.98
-1.48%
1,895,424
03/27/2026
40.38
40.94
40.10
40.58
+1.42%
1,657,237
03/26/2026
39.61
41.32
39.61
40.01
-0.92%
1,655,185
03/25/2026
40.28
40.96
39.97
40.38
-0.20%
1,492,701
03/24/2026
40.03
41.63
40.00
40.46
-0.44%
2,402,461
03/23/2026
39.56
41.23
39.00
40.64
+0.40%
2,020,340
03/20/2026
40.61
42.05
40.08
40.48
-0.32%
6,913,333
03/19/2026
41.76
42.60
40.46
40.61
-1.81%
3,276,469
03/18/2026
41.43
42.50
40.36
41.36
-0.48%
1,695,647
03/17/2026
42.21
43.00
41.50
41.56
-0.95%
1,740,206
03/16/2026
42.24
42.86
41.82
41.96
-0.43%
1,697,275
03/13/2026
40.99
42.17
40.48
42.14
+2.51%
2,214,851
03/12/2026
40.79
41.46
40.55
41.11
+0.86%
1,534,874
03/11/2026
39.93
41.03
39.76
40.76
+2.31%
1,824,628
03/10/2026
40.19
41.27
39.78
39.84
-2.35%
3,757,906
03/09/2026
42.02
42.53
40.03
40.80
-1.66%
2,615,876
03/06/2026
43.07
43.62
41.35
41.49
-2.63%
2,698,017
03/05/2026
42.39
43.09
41.87
42.61
+0.54%
2,008,856
03/04/2026
41.48
42.43
41.05
42.38
+1.12%
1,463,454
03/03/2026
42.09
42.38
41.06
41.91
+0.05%
1,768,147
03/02/2026
43.12
43.12
41.10
41.89
+0.26%
1,865,940
02/27/2026
40.12
41.86
39.98
41.78
+5.27%
3,725,846
02/26/2026
38.22
39.78
38.22
39.69
+2.45%
4,707,565
02/25/2026
37.76
39.10
37.31
38.74
+3.14%
2,467,832
02/24/2026
38.25
38.25
37.34
37.56
-1.73%
2,182,304
02/23/2026
40.09
40.28
38.00
38.22
-5.56%
2,304,225
02/20/2026
40.75
40.99
39.86
40.47
-0.49%
3,203,372
02/19/2026
40.65
41.25
40.29
40.67
+1.17%
2,231,960