Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cnx Resources C (CNX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 32.36 32.36 31.54 31.99 98,829
9th Jul 2026 (Thu) 32.87 32.97 32.45 32.64 57,051
8th Jul 2026 (Wed) 33.49 33.515 32.83 33.18 101,854
7th Jul 2026 (Tue) 33.50 33.55 33.04 33.25 96,857
6th Jul 2026 (Mon) 33.86 33.86 33.15 33.38 76,703
3rd Jul 2026 (Fri) 33.83 33.84 33.83 33.84 0
2nd Jul 2026 (Thu) 33.83 34.14 33.615 33.84 109,660
1st Jul 2026 (Wed) 33.98 34.30 33.34 33.54 91,398
30th Jun 2026 (Tue) 33.61 34.31 33.58 33.93 119,810
29th Jun 2026 (Mon) 33.42 33.72 32.98 33.29 167,501
26th Jun 2026 (Fri) 34.00 34.82 33.56 33.73 155,454
25th Jun 2026 (Thu) 33.505 33.965 33.33 33.61 76,501
24th Jun 2026 (Wed) 33.15 33.80 33.03 33.72 109,708
23rd Jun 2026 (Tue) 32.915 33.555 32.89 33.50 65,818
22nd Jun 2026 (Mon) 32.83 33.33 32.51 33.20 67,151
19th Jun 2026 (Fri) 32.83 33.175 32.50 32.67 103,120
18th Jun 2026 (Thu) 32.83 33.175 32.50 32.67 103,120
17th Jun 2026 (Wed) 33.25 33.42 32.06 32.84 147,690
16th Jun 2026 (Tue) 32.92 33.92 32.80 33.40 116,019
15th Jun 2026 (Mon) 32.73 33.70 32.73 32.96 174,363
12th Jun 2026 (Fri) 32.12 33.30 32.09 33.15 73,367
11th Jun 2026 (Thu) 33.375 33.375 32.09 32.11 57,359
10th Jun 2026 (Wed) 33.28 33.63 33.18 33.20 33,919
9th Jun 2026 (Tue) 33.35 33.60 32.89 33.07 51,816
8th Jun 2026 (Mon) 33.55 33.95 33.46 33.48 41,455
5th Jun 2026 (Fri) 33.77 33.78 33.35 33.59 26,825
4th Jun 2026 (Thu) 33.885 34.09 33.725 34.03 48,597
3rd Jun 2026 (Wed) 33.25 33.75 33.11 33.57 67,085
2nd Jun 2026 (Tue) 33.00 33.63 32.96 33.32 98,380
1st Jun 2026 (Mon) 33.77 34.26 33.23 33.46 76,900
29th May 2026 (Fri) 33.90 34.19 33.61 33.69 89,863
28th May 2026 (Thu) 33.90 34.00 33.53 33.93 42,846
27th May 2026 (Wed) 34.13 34.55 33.74 33.74 75,510
26th May 2026 (Tue) 35.10 36.00 34.68 34.73 44,734
25th May 2026 (Mon) 35.45 35.63 35.18 35.31 62,462
22nd May 2026 (Fri) 35.45 35.63 35.18 35.31 62,462
21st May 2026 (Thu) 36.48 36.48 35.53 35.55 70,809
20th May 2026 (Wed) 37.385 37.46 36.15 36.53 65,636
19th May 2026 (Tue) 36.77 37.55 36.73 37.37 59,414
18th May 2026 (Mon) 36.30 36.84 36.05 36.56 111,071
15th May 2026 (Fri) 36.39 36.49 36.05 36.09 69,806
14th May 2026 (Thu) 35.43 36.60 35.43 36.40 75,321
13th May 2026 (Wed) 35.57 35.66 35.10 35.41 84,348
12th May 2026 (Tue) 36.04 36.15 35.35 35.79 85,738
11th May 2026 (Mon) 36.17 36.24 35.71 36.11 90,865
FTSE 100 Latest
Value10,497.29
Change24.84