CNX
CNX Resources (CNX)
NYSE
$36.40-$0.14 (-0.40%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $5.3B
    Market Cap
  • 11.78%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +10.73%
    Low Price$31.17
    High Price$36.54
  • 3 Months
    +6.04%
    Low Price$31.17
    High Price$37.77
  • 1 Year
    +11.78%
    Low Price$31.17
    High Price$42.61
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
35.52
36.91
35.52
36.54
+2.27%
1,497,788
10/22/2026
35.43
35.81
34.66
35.73
+1.62%
1,445,128
10/21/2026
35.35
35.61
34.87
35.16
-1.18%
1,346,237
10/20/2026
36.19
36.19
35.32
35.58
-0.28%
1,326,026
10/19/2026
35.76
36.28
35.60
35.68
-0.64%
1,288,142
10/16/2026
34.52
36.02
34.52
35.91
+3.73%
1,355,331
10/15/2026
34.90
34.95
34.14
34.62
-0.57%
1,520,786
10/14/2026
35.23
35.36
34.70
34.82
-1.50%
1,404,823
10/13/2026
34.71
35.47
34.58
35.35
+2.64%
1,816,802
10/12/2026
34.24
34.58
33.73
34.44
+1.20%
1,782,966
10/09/2026
33.78
34.29
33.69
34.03
+0.59%
1,856,666
10/08/2026
34.04
34.20
33.19
33.83
-0.18%
2,205,622
10/07/2026
33.43
33.98
33.29
33.89
+1.96%
1,663,396
10/06/2026
32.34
33.42
32.34
33.24
+3.10%
2,268,511
10/05/2026
31.45
32.44
31.11
32.24
+2.35%
2,162,667
10/02/2026
31.25
31.87
31.25
31.50
-0.06%
1,728,068
10/01/2026
31.05
31.63
30.78
31.52
+1.12%
1,344,665
09/30/2026
31.34
31.52
31.11
31.17
-0.13%
2,048,416
09/29/2026
31.30
31.92
31.14
31.21
-1.55%
2,062,501
09/28/2026
32.82
32.90
31.65
31.70
-3.32%
2,561,530
09/25/2026
33.00
33.30
32.66
32.79
-1.86%
2,272,964
09/24/2026
33.16
33.45
32.88
33.41
+1.24%
1,880,449
09/23/2026
32.95
33.65
32.66
33.00
+0.58%
1,985,288
09/22/2026
32.35
33.24
32.35
32.81
+0.09%
2,194,509
09/21/2026
32.78
33.00
32.31
32.78
-0.33%
1,936,591
09/18/2026
33.31
33.65
32.88
32.89
-1.88%
6,746,507
09/17/2026
33.71
33.99
33.50
33.52
-0.56%
1,874,935
09/16/2026
35.20
35.40
33.32
33.71
-4.75%
1,954,566
09/15/2026
35.76
35.91
35.14
35.39
-0.08%
2,050,171
09/14/2026
36.48
36.57
35.28
35.42
-1.36%
1,800,372
09/11/2026
36.70
36.92
35.87
35.91
-2.07%
1,458,303
09/10/2026
36.93
37.15
36.20
36.67
-0.24%
1,211,581
09/09/2026
37.22
37.43
36.30
36.76
-0.73%
1,541,423
09/08/2026
37.63
37.95
37.00
37.03
-1.23%
1,949,328
09/04/2026
37.75
37.80
37.17
37.49
-0.74%
1,315,020
09/03/2026
37.64
38.17
37.60
37.77
+0.51%
1,300,536
09/02/2026
37.36
38.06
37.36
37.58
+0.05%
1,935,596
09/01/2026
36.40
37.62
36.35
37.56
+3.24%
1,446,597
08/31/2026
36.63
36.82
36.28
36.38
+0.50%
1,097,372
08/28/2026
36.32
36.61
36.09
36.20
+0.25%
992,298
08/27/2026
36.27
36.39
35.59
36.11
+0.14%
1,262,182
08/26/2026
35.95
36.95
35.84
36.06
+0.17%
1,572,445
08/25/2026
35.86
36.33
35.67
36.00
-1.32%
1,298,536
08/24/2026
36.63
37.05
36.14
36.48
+0.33%
1,066,379
08/21/2026
36.67
36.73
36.20
36.36
-0.27%
1,082,202
08/20/2026
36.08
36.61
35.76
36.46
+1.79%
1,177,622
08/19/2026
35.22
36.11
35.17
35.82
+1.27%
1,179,758
08/18/2026
35.72
35.98
35.27
35.37
+0.08%
1,828,446
08/17/2026
35.71
36.00
34.90
35.34
-1.06%
1,206,888
08/14/2026
35.62
36.14
35.21
35.72
+0.96%
1,210,928
08/13/2026
35.32
35.63
35.16
35.38
-1.01%
1,247,024
08/12/2026
35.94
36.22
35.49
35.74
-1.08%
1,050,665
08/11/2026
35.90
36.39
35.69
36.13
+0.44%
1,353,587
08/10/2026
35.49
36.18
35.33
35.97
+2.36%
1,404,669
08/07/2026
35.46
35.46
34.86
35.14
+0.03%
853,649
08/06/2026
35.22
35.40
34.55
35.13
+1.71%
1,178,958
08/05/2026
35.84
35.84
34.37
34.54
-3.11%
1,704,154
08/04/2026
35.49
35.85
34.83
35.65
-1.08%
2,192,148
08/03/2026
35.50
36.17
35.42
36.04
+0.67%
1,737,507
07/31/2026
33.75
35.83
33.75
35.80
+3.44%
2,107,645
07/30/2026
35.12
35.26
33.97
34.61
-0.26%
2,084,085
07/30/2026
$0.71 Earnings
07/29/2026
34.65
35.16
34.44
34.70
+1.46%
1,834,614
07/28/2026
33.88
34.61
33.57
34.20
+1.33%
2,149,658
07/27/2026
33.84
34.20
33.65
33.75
-1.57%
1,316,830
07/24/2026
34.60
34.99
34.22
34.29
-0.49%
1,123,441
07/23/2026
34.71
35.05
34.34
34.46
-0.49%
1,891,809
07/22/2026
33.27
34.91
33.26
34.63
+2.94%
1,778,425
07/21/2026
32.67
33.74
32.67
33.64
+3.00%
1,856,542
07/20/2026
33.16
33.25
32.61
32.66
-1.86%
1,180,172
07/17/2026
33.80
34.20
33.14
33.28
-0.54%
1,535,838
07/16/2026
33.58
33.76
33.22
33.46
+0.63%
1,579,207
07/15/2026
32.74
33.61
32.56
33.25
+2.72%
2,738,977
07/14/2026
32.40
32.55
31.82
32.37
+0.09%
1,527,318
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