CNX Resources Corporation Common Stockのデータ

CNX Resources Corporation Common Stockの基本情報

名前 CNX Resources Corporation Common Stock
ティッカー CNX
国 United States
上場年 1999.0
セクター Energy

CNX Resources Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.12 13.35 13.79 13.78 4901300.0 13.78
2021-02-12 13.4 12.3 12.38 13.32 3493700.0 13.32
2021-02-11 13.39 12.23 13.17 12.51 3606100.0 12.51
2021-02-10 13.18 12.52 12.64 13.04 3148300.0 13.04
2021-02-09 13.16 12.54 13.04 12.56 1777100.0 12.56
2021-02-08 13.08 12.71 12.94 13.02 2522300.0 13.02
2021-02-05 13.32 12.63 13.32 12.76 3437800.0 12.76
2021-02-04 13.59 13.12 13.5 13.17 2681200.0 13.17
2021-02-03 13.73 12.9 13.04 13.43 3573200.0 13.43
2021-02-02 13.41 12.74 13.14 13.01 4195600.0 13.01
2021-02-01 13.46 12.77 13.18 12.8 7824200.0 12.8
2021-01-29 13.6 12.58 12.75 12.67 4110800.0 12.67
2021-01-28 13.31 12.22 12.72 12.64 5328600.0 12.64
2021-01-27 12.94 12.0 12.22 12.43 6248700.0 12.43
2021-01-26 13.32 12.32 13.08 12.41 4069700.0 12.41
2021-01-25 13.15 12.31 12.56 13.06 4526100.0 13.06
2021-01-22 12.71 11.86 12.0 12.69 3054900.0 12.69
2021-01-21 12.69 12.03 12.37 12.35 2331900.0 12.35
2021-01-20 13.08 12.13 12.92 12.45 4681500.0 12.45
2021-01-19 14.03 12.84 13.89 12.87 4213700.0 12.87
2021-01-15 14.09 13.4 13.66 13.83 4533700.0 13.83
2021-01-14 13.75 12.98 13.1 13.66 4155200.0 13.66
2021-01-13 13.24 12.77 13.02 12.93 3083100.0 12.93
2021-01-12 13.38 12.63 13.0 13.07 5101300.0 13.07
2021-01-11 12.87 11.74 11.79 12.79 2805400.0 12.79
2021-01-08 12.45 11.85 12.12 12.1 3532000.0 12.1
2021-01-07 12.27 11.74 11.88 12.04 3732700.0 12.04
2021-01-06 11.9 11.18 11.49 11.88 5250700.0 11.88
2021-01-05 12.07 11.19 11.28 11.32 6128800.0 11.32
2021-01-04 11.41 10.93 11.02 11.08 3588500.0 11.08
2020-12-31 10.97 10.73 10.94 10.8 2646400.0 10.8
2020-12-30 11.03 10.14 10.16 10.97 3116000.0 10.97
2020-12-29 10.64 10.01 10.56 10.26 3636300.0 10.26
2020-12-28 11.27 10.43 11.22 10.47 3671900.0 10.47
2020-12-24 11.82 11.45 11.72 11.46 1406600.0 11.46
2020-12-23 11.89 11.06 11.06 11.8 4433600.0 11.8
2020-12-22 11.12 10.84 10.96 11.06 2174400.0 11.06
2020-12-21 11.13 10.55 10.71 10.97 3620600.0 10.97
2020-12-18 11.36 11.07 11.24 11.11 10596100.0 11.11
2020-12-17 11.21 10.86 10.94 11.19 4059800.0 11.19
2020-12-16 11.16 10.75 11.15 10.79 6408200.0 10.79
2020-12-15 11.07 10.63 10.65 11.05 4413200.0 11.05
2020-12-14 11.17 10.69 10.95 10.69 3706000.0 10.69
2020-12-11 11.08 10.42 11.0 10.72 3768100.0 10.72
2020-12-10 11.14 9.95 9.98 11.1 7796300.0 11.1
2020-12-09 9.94 9.27 9.49 9.9 5833100.0 9.9
2020-12-08 9.52 9.02 9.23 9.2 3510900.0 9.2
2020-12-07 9.55 9.07 9.25 9.27 2823100.0 9.27
2020-12-04 9.59 9.16 9.16 9.47 5998500.0 9.47
2020-12-03 9.37 8.82 9.35 8.88 6599000.0 8.88
2020-12-02 9.82 9.27 9.36 9.41 3434400.0 9.41
2020-12-01 9.86 9.36 9.5 9.39 2216900.0 9.39
2020-11-30 9.94 9.39 9.88 9.41 2646700.0 9.41
2020-11-27 9.96 9.63 9.69 9.82 1095300.0 9.82
2020-11-25 9.95 9.69 9.94 9.77 1814700.0 9.77
2020-11-24 10.0 9.61 9.75 9.99 3187200.0 9.99
2020-11-23 9.69 9.31 9.54 9.69 3840100.0 9.69
2020-11-20 9.78 9.32 9.51 9.36 2890600.0 9.36
2020-11-19 9.57 8.93 9.3 9.55 4592700.0 9.55
2020-11-18 9.97 9.41 9.9 9.41 3282400.0 9.41
2020-11-17 9.85 9.45 9.51 9.77 2673400.0 9.77
2020-11-16 10.13 9.25 10.13 9.65 4097000.0 9.65
2020-11-13 10.05 9.49 9.49 9.92 3757700.0 9.92
2020-11-12 9.79 9.24 9.74 9.38 6282600.0 9.38
2020-11-11 10.31 9.54 9.56 9.95 5733300.0 9.95
2020-11-10 9.55 8.93 9.12 9.52 5791200.0 9.52
2020-11-09 9.36 8.31 9.24 8.85 6583000.0 8.85
2020-11-06 9.16 8.72 8.95 8.74 2730700.0 8.74
2020-11-05 9.53 8.88 8.88 8.91 4250200.0 8.91
2020-11-04 9.44 8.81 9.21 8.92 5293300.0 8.92
2020-11-03 10.1 9.04 9.84 9.29 7496700.0 9.29
2020-11-02 9.81 9.35 9.72 9.73 4481900.0 9.73
2020-10-30 10.0 9.19 10.0 9.7 5288500.0 9.7
2020-10-29 10.15 9.35 9.38 9.82 4160800.0 9.82
2020-10-28 10.23 9.61 10.17 9.69 6555800.0 9.69
2020-10-27 10.72 10.33 10.65 10.38 4538300.0 10.38
2020-10-26 11.36 10.53 11.28 10.62 6977900.0 10.62
2020-10-23 11.64 11.16 11.47 11.4 7874700.0 11.4
2020-10-22 12.0 10.13 10.27 11.5 9888600.0 11.5
2020-10-21 10.92 10.27 10.51 10.31 2716100.0 10.31
2020-10-20 10.57 10.07 10.1 10.37 2626000.0 10.37
2020-10-19 10.34 9.9 10.2 10.04 2482400.0 10.04
2020-10-16 10.53 10.11 10.35 10.13 3315800.0 10.13
2020-10-15 10.47 10.09 10.26 10.43 2646300.0 10.43
2020-10-14 10.58 10.18 10.48 10.25 2540600.0 10.25
2020-10-13 10.96 10.48 10.83 10.5 2315400.0 10.5
2020-10-12 10.89 10.55 10.65 10.78 3201100.0 10.78
2020-10-09 10.97 10.33 10.75 10.63 4680600.0 10.63
2020-10-08 10.49 10.12 10.34 10.49 2973400.0 10.49
2020-10-07 10.32 9.74 9.74 10.27 4770100.0 10.27
2020-10-06 10.17 9.59 9.87 9.65 4067700.0 9.65
2020-10-05 9.88 9.28 9.56 9.8 6208100.0 9.8
2020-10-02 9.45 9.03 9.1 9.3 3278100.0 9.3
2020-10-01 9.51 9.13 9.31 9.32 5431300.0 9.32
2020-09-30 9.85 9.31 9.58 9.44 6678900.0 9.44
2020-09-29 10.17 9.38 10.12 9.64 8719800.0 9.64
2020-09-28 10.49 9.83 10.33 10.22 6078300.0 10.22
2020-09-25 11.47 10.32 11.06 10.38 18317800.0 10.38
2020-09-24 11.45 10.71 11.03 11.15 4640500.0 11.15
2020-09-23 11.74 10.97 11.22 10.98 6113200.0 10.98
2020-09-22 11.56 10.95 11.37 10.99 4165500.0 10.99
2020-09-21 11.49 11.07 11.21 11.38 4679000.0 11.38
2020-09-18 11.66 11.05 11.18 11.37 7647100.0 11.37
2020-09-17 11.23 10.89 11.01 11.08 4085800.0 11.08
2020-09-16 11.37 10.53 10.69 11.2 4417200.0 11.2
2020-09-15 11.09 10.56 11.06 10.61 4234500.0 10.61
2020-09-14 11.08 10.48 10.59 10.87 4477900.0 10.87
2020-09-11 10.63 10.22 10.48 10.56 3291000.0 10.56
2020-09-10 10.97 10.38 10.65 10.47 3653600.0 10.47
2020-09-09 10.69 10.11 10.39 10.62 3143700.0 10.62
2020-09-08 10.61 10.04 10.45 10.23 4018800.0 10.23
2020-09-04 10.59 10.17 10.26 10.53 2871100.0 10.53
2020-09-03 10.43 10.0 10.07 10.14 3545200.0 10.14
2020-09-02 10.66 10.11 10.55 10.14 5832500.0 10.14
2020-09-01 10.93 10.6 10.87 10.63 2493700.0 10.63
2020-08-31 11.24 10.79 11.16 10.96 3838300.0 10.96
2020-08-28 11.37 11.09 11.22 11.3 2001800.0 11.3
2020-08-27 11.32 10.8 10.8 11.24 3560300.0 11.24
2020-08-26 11.51 10.65 11.51 10.73 3410100.0 10.73
2020-08-25 11.63 11.26 11.51 11.56 2474800.0 11.56
2020-08-24 11.63 11.18 11.33 11.42 2716500.0 11.42
2020-08-21 11.32 11.01 11.12 11.27 2770900.0 11.27
2020-08-20 11.74 11.09 11.6 11.17 3200600.0 11.17
2020-08-19 12.06 11.54 11.84 11.77 2311600.0 11.77
2020-08-18 12.2 11.62 11.77 11.81 4930800.0 11.81
2020-08-17 11.96 11.24 11.76 11.74 3692800.0 11.74
2020-08-14 12.27 11.01 11.04 12.0 5541300.0 12.0
2020-08-13 11.48 10.96 11.41 11.08 3775700.0 11.08
2020-08-12 11.59 11.13 11.51 11.39 4224500.0 11.39
2020-08-11 11.66 10.9 11.65 10.92 5218600.0 10.92
2020-08-10 11.59 10.87 10.91 11.42 4261900.0 11.42
2020-08-07 11.15 10.35 10.47 11.09 4232900.0 11.09
2020-08-06 10.75 10.28 10.55 10.44 3449500.0 10.44
2020-08-05 10.53 10.12 10.45 10.48 3624100.0 10.48
2020-08-04 10.55 9.78 10.08 10.29 5908400.0 10.29
2020-08-03 10.34 9.57 9.77 10.15 6966800.0 10.15
2020-07-31 9.67 9.1 9.42 9.65 5720600.0 9.65
2020-07-30 9.51 8.75 9.21 9.34 6952400.0 9.34
2020-07-29 9.58 8.94 9.21 9.49 5651100.0 9.49
2020-07-28 9.67 8.66 8.66 9.22 8296800.0 9.22
2020-07-27 9.36 8.54 8.8 8.78 14163300.0 8.78
2020-07-24 9.9 9.32 9.44 9.62 4161900.0 9.62
2020-07-23 9.61 8.63 8.76 9.48 4144500.0 9.48
2020-07-22 8.89 8.3 8.76 8.75 3135400.0 8.75
2020-07-21 9.08 8.55 8.59 8.93 2584700.0 8.93
2020-07-20 8.78 8.51 8.62 8.51 2104200.0 8.51
2020-07-17 9.0 8.65 8.75 8.69 2731800.0 8.69
2020-07-16 8.9 8.59 8.75 8.73 1711000.0 8.73
2020-07-15 8.82 8.5 8.54 8.77 3028100.0 8.77
2020-07-14 8.51 7.97 8.11 8.5 2968800.0 8.5
2020-07-13 8.79 8.12 8.51 8.14 4495300.0 8.14
2020-07-10 8.53 8.16 8.53 8.43 3814600.0 8.43
2020-07-09 9.39 8.5 8.97 8.51 4920400.0 8.51
2020-07-08 9.23 8.62 9.12 8.79 2723300.0 8.79
2020-07-07 9.52 8.85 8.93 9.13 3263000.0 9.13
2020-07-06 9.28 8.85 8.96 9.0 2721400.0 9.0
2020-07-02 8.9 8.44 8.6 8.77 2186500.0 8.77
2020-07-01 8.62 8.28 8.52 8.41 3340300.0 8.41
2020-06-30 8.66 8.32 8.49 8.65 3297800.0 8.65
2020-06-29 8.67 8.32 8.47 8.57 3721800.0 8.57
2020-06-26 8.81 8.18 8.72 8.33 4014800.0 8.33
2020-06-25 9.24 8.67 8.98 8.86 4016700.0 8.86
2020-06-24 9.27 8.87 9.1 8.96 2814000.0 8.96
2020-06-23 9.73 9.1 9.55 9.2 3097800.0 9.2
2020-06-22 9.83 9.2 9.8 9.34 4276600.0 9.34
2020-06-19 10.43 9.76 10.38 9.81 8197400.0 9.81
2020-06-18 10.81 10.18 10.6 10.27 2657400.0 10.27
2020-06-17 11.07 10.43 10.66 10.63 4129800.0 10.63
2020-06-16 10.96 10.35 10.75 10.73 2905000.0 10.73
2020-06-15 10.53 9.8 9.97 10.5 3663400.0 10.5
2020-06-12 10.77 9.91 10.75 10.48 4725400.0 10.48
2020-06-11 10.92 9.97 10.11 10.32 4348500.0 10.32
2020-06-10 11.79 10.59 11.63 10.66 4197200.0 10.66
2020-06-09 12.13 11.39 11.63 11.94 4401700.0 11.94
2020-06-08 12.07 10.7 11.09 12.05 7213800.0 12.05
2020-06-05 10.89 9.99 10.21 10.84 5719400.0 10.84
2020-06-04 10.06 9.67 9.93 9.92 3895000.0 9.92
2020-06-03 10.38 9.96 10.36 10.03 3323100.0 10.03
2020-06-02 10.47 9.74 9.85 10.21 2574600.0 10.21
2020-06-01 10.11 9.68 9.92 9.9 3487300.0 9.9
2020-05-29 10.46 9.71 9.99 10.19 11728400.0 10.19
2020-05-28 10.66 9.95 10.35 9.97 4943300.0 9.97
2020-05-27 10.37 9.85 10.36 10.29 4319900.0 10.29
2020-05-26 10.59 10.15 10.48 10.32 7385900.0 10.32
2020-05-22 10.51 10.07 10.19 10.38 3721000.0 10.38
2020-05-21 10.69 10.15 10.2 10.22 3844100.0 10.22
2020-05-20 10.61 9.94 10.48 10.18 5580900.0 10.18
2020-05-19 10.74 10.23 10.48 10.24 3724400.0 10.24
2020-05-18 10.51 9.88 10.12 10.45 5699200.0 10.45
2020-05-15 10.24 9.59 9.59 9.74 3195700.0 9.74
2020-05-14 9.86 9.2 9.69 9.54 5138500.0 9.54
2020-05-13 10.22 9.32 10.22 9.76 4714300.0 9.76
2020-05-12 10.48 10.11 10.3 10.16 3468400.0 10.16
2020-05-11 10.63 10.15 10.32 10.2 3052000.0 10.2
2020-05-08 10.75 10.15 10.28 10.7 3488600.0 10.7
2020-05-07 10.57 9.99 10.16 10.08 2593500.0 10.08
2020-05-06 10.98 9.92 10.65 9.99 3363200.0 9.99
2020-05-05 11.27 10.52 10.85 10.76 4947600.0 10.76
2020-05-04 10.59 9.96 10.05 10.48 3874400.0 10.48
2020-05-01 10.74 9.98 10.6 10.15 5464200.0 10.15
2020-04-30 10.88 10.36 10.67 10.6 8594400.0 10.6
2020-04-29 10.95 10.41 10.85 10.75 14143400.0 10.75
2020-04-28 12.48 10.49 12.34 10.7 17371600.0 10.7
2020-04-27 13.45 11.04 11.4 12.9 7234100.0 12.9
2020-04-24 12.0 10.79 12.0 11.5 4267800.0 11.5
2020-04-23 12.26 11.24 12.0 11.58 4368600.0 11.58
2020-04-22 13.34 11.49 13.31 12.07 4524600.0 12.07
2020-04-21 14.19 12.24 12.5 12.93 9563900.0 12.93
2020-04-20 12.97 10.23 10.24 12.88 8840800.0 12.88
2020-04-17 10.84 10.03 10.71 10.63 3976900.0 10.63
2020-04-16 10.94 9.97 10.66 10.5 4064100.0 10.5
2020-04-15 10.77 9.18 9.58 10.74 4536500.0 10.74
2020-04-14 9.94 9.12 9.49 9.87 5520200.0 9.87
2020-04-13 9.64 9.04 9.5 9.56 5525700.0 9.56
2020-04-09 9.89 8.67 9.3 9.27 5557700.0 9.27
2020-04-08 9.3 7.91 8.4 9.29 5582900.0 9.29
2020-04-07 8.74 7.35 7.48 8.34 6792400.0 8.34
2020-04-06 7.61 6.44 7.0 7.47 5968000.0 7.47
2020-04-03 7.03 5.71 5.79 6.93 6990200.0 6.93
2020-04-02 6.36 5.21 5.75 5.68 5484500.0 5.68
2020-04-01 5.99 5.03 5.19 5.47 5157100.0 5.47
2020-03-31 5.91 5.26 5.72 5.32 6187800.0 5.32
2020-03-30 5.43 4.55 4.94 5.34 6749300.0 5.34
2020-03-27 5.57 4.7 4.99 5.03 5957000.0 5.03
2020-03-26 6.17 4.97 5.86 5.05 5713800.0 5.05
2020-03-25 6.62 5.51 6.09 5.87 4862600.0 5.87
2020-03-24 6.11 5.01 5.71 6.04 7036300.0 6.04
2020-03-23 6.84 5.43 6.84 5.48 5574300.0 5.48
2020-03-20 8.05 6.52 8.05 6.76 6217000.0 6.76
2020-03-19 8.32 6.6 7.98 7.78 5839400.0 7.78
2020-03-18 9.21 7.51 8.3 7.95 7769400.0 7.95
2020-03-17 9.3 7.02 7.41 9.0 9921400.0 9.0
2020-03-16 8.0 5.58 5.7 7.47 10559200.0 7.47
2020-03-13 7.22 5.07 5.49 6.72 14896300.0 6.72
2020-03-12 5.59 4.64 4.64 5.24 9810700.0 5.24
2020-03-11 5.86 4.74 5.52 5.11 9139100.0 5.11
2020-03-10 6.05 4.5 5.82 5.73 11685500.0 5.73
2020-03-09 6.2 4.26 4.29 5.53 15984800.0 5.53
2020-03-06 5.28 4.59 4.87 5.14 10114300.0 5.14
2020-03-05 5.23 4.96 4.97 5.08 6062600.0 5.08
2020-03-04 5.36 4.99 5.17 5.1 3378200.0 5.1
2020-03-03 5.43 5.05 5.36 5.11 4455400.0 5.11
2020-03-02 5.47 4.98 5.43 5.35 6328200.0 5.35
2020-02-28 5.31 4.92 4.97 5.31 8744800.0 5.31
2020-02-27 5.3 4.75 5.1 5.19 7177800.0 5.19
2020-02-26 6.09 5.3 5.8 5.38 6409200.0 5.38
2020-02-25 6.36 5.65 6.33 5.76 5451400.0 5.76
2020-02-24 6.65 6.23 6.36 6.32 5075100.0 6.32
2020-02-21 6.79 6.44 6.6 6.66 3967700.0 6.66
2020-02-20 6.83 6.38 6.41 6.66 4152800.0 6.66
2020-02-19 6.51 6.22 6.29 6.41 4311100.0 6.41
2020-02-18 6.38 6.05 6.05 6.26 4165100.0 6.26