Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CNX Resources Corp (NY: CNX )

25.46 -0.58 (-2.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.880 9.940 9.390 9.410 2,646,718 -0.41(-4.18%)
Nov 27, 2020 9.690 9.960 9.630 9.820 1,095,300 +0.05(+0.51%)
Nov 25, 2020 9.940 9.945 9.685 9.770 1,814,600 -0.22(-2.20%)
Nov 24, 2020 9.750 10.00 9.610 9.990 3,186,241 +0.30(+3.10%)
Nov 23, 2020 9.540 9.690 9.310 9.690 3,839,232 +0.33(+3.53%)
Nov 20, 2020 9.510 9.780 9.315 9.360 2,890,500 -0.19(-1.99%)
Nov 19, 2020 9.300 9.570 8.930 9.550 4,592,684 +0.14(+1.49%)
Nov 18, 2020 9.900 9.974 9.410 9.410 3,282,369 -0.36(-3.68%)
Nov 17, 2020 9.510 9.850 9.450 9.770 2,673,414 +0.12(+1.24%)
Nov 16, 2020 10.13 10.13 9.250 9.650 4,096,990 -0.27(-2.72%)
Nov 13, 2020 9.490 10.05 9.490 9.920 3,757,700 +0.54(+5.76%)
Nov 12, 2020 9.740 9.780 9.230 9.380 6,282,579 -0.57(-5.73%)
Nov 11, 2020 9.560 10.31 9.540 9.950 5,732,306 +0.43(+4.52%)
Nov 10, 2020 9.120 9.545 8.930 9.520 5,791,226 +0.67(+7.57%)
Nov 09, 2020 9.300 9.360 8.310 8.850 6,580,930 +0.11(+1.26%)
Nov 06, 2020 8.950 9.160 8.715 8.740 2,730,700 -0.17(-1.91%)
Nov 05, 2020 8.880 9.530 8.880 8.910 4,250,175 -0.01(-0.11%)
Nov 04, 2020 9.210 9.440 8.810 8.920 5,293,298 -0.37(-3.98%)
Nov 03, 2020 9.840 10.10 9.040 9.290 7,496,662 -0.44(-4.52%)
Nov 02, 2020 9.720 9.810 9.350 9.730 4,481,899 +0.03(+0.31%)
Oct 30, 2020 10.00 10.00 9.190 9.700 5,288,500 -0.12(-1.22%)
Oct 29, 2020 9.380 10.15 9.350 9.820 4,160,845 +0.13(+1.34%)
Oct 28, 2020 10.17 10.23 9.610 9.690 6,555,766 -0.69(-6.65%)
Oct 27, 2020 10.65 10.72 10.33 10.38 4,538,342 -0.24(-2.26%)
Oct 26, 2020 11.28 11.36 10.53 10.62 6,977,923 -0.78(-6.84%)
Oct 23, 2020 11.47 11.64 11.16 11.40 7,874,600 -0.10(-0.87%)
Oct 22, 2020 10.27 12.00 10.13 11.50 9,888,050 +1.19(+11.54%)
Oct 21, 2020 10.51 10.91 10.27 10.31 2,716,140 -0.06(-0.58%)
Oct 20, 2020 10.10 10.56 10.06 10.37 2,625,995 +0.33(+3.29%)
Oct 19, 2020 10.20 10.34 9.902 10.04 2,482,423 -0.09(-0.89%)
Oct 16, 2020 10.35 10.53 10.11 10.13 3,319,500 -0.30(-2.88%)
Oct 15, 2020 10.26 10.46 10.09 10.43 2,646,355 +0.18(+1.76%)
Oct 14, 2020 10.48 10.58 10.18 10.25 2,540,552 -0.25(-2.38%)
Oct 13, 2020 10.83 10.96 10.48 10.50 2,315,446 -0.28(-2.60%)
Oct 12, 2020 10.65 10.89 10.54 10.78 3,201,148 +0.15(+1.41%)
Oct 09, 2020 10.75 10.97 10.33 10.63 4,680,500 +0.14(+1.33%)
Oct 08, 2020 10.34 10.49 10.12 10.49 2,973,378 +0.22(+2.14%)
Oct 07, 2020 9.740 10.31 9.740 10.27 4,770,124 +0.62(+6.42%)
Oct 06, 2020 9.870 10.17 9.590 9.650 4,067,693 -0.15(-1.53%)
Oct 05, 2020 9.560 9.880 9.280 9.800 6,208,054 +0.50(+5.38%)
Oct 02, 2020 9.100 9.450 9.030 9.300 3,278,000 -0.02(-0.21%)
Oct 01, 2020 9.310 9.505 9.130 9.320 5,431,412 -0.12(-1.27%)
Sep 30, 2020 9.580 9.850 9.310 9.440 6,906,970 -0.20(-2.07%)
Sep 29, 2020 10.12 10.17 9.380 9.640 8,719,763 -0.58(-5.68%)
Sep 28, 2020 10.33 10.49 9.830 10.22 6,078,322 -0.16(-1.54%)
Sep 25, 2020 11.06 11.47 10.32 10.38 18,317,900 -0.77(-6.91%)
Sep 24, 2020 11.03 11.45 10.71 11.15 4,640,518 +0.17(+1.55%)
Sep 23, 2020 11.22 11.73 10.97 10.98 6,113,163 -0.01(-0.09%)
Sep 22, 2020 11.37 11.56 10.95 10.99 4,165,570 -0.39(-3.43%)
Sep 21, 2020 11.20 11.49 11.06 11.38 4,678,971 +0.01(+0.09%)
Sep 18, 2020 11.18 11.66 11.05 11.37 7,647,100 +0.29(+2.62%)
Sep 17, 2020 11.01 11.23 10.89 11.08 4,085,823 -0.12(-1.07%)
Sep 16, 2020 10.69 11.37 10.53 11.20 4,417,201 +0.59(+5.56%)
Sep 15, 2020 11.06 11.09 10.56 10.61 4,234,479 -0.26(-2.39%)
Sep 14, 2020 10.59 11.07 10.48 10.87 4,477,897 +0.31(+2.94%)
Sep 11, 2020 10.48 10.62 10.22 10.56 3,290,900 +0.09(+0.86%)
Sep 10, 2020 10.65 10.96 10.38 10.47 3,653,605 -0.15(-1.41%)
Sep 09, 2020 10.39 10.69 10.11 10.62 3,143,679 +0.39(+3.81%)
Sep 08, 2020 10.45 10.61 10.04 10.23 4,018,829 -0.30(-2.85%)
Sep 04, 2020 10.26 10.59 10.17 10.53 2,871,000 +0.39(+3.85%)
Sep 03, 2020 10.07 10.43 10.00 10.14 3,545,195 +0.00(+0.00%)
Sep 02, 2020 10.55 10.66 10.11 10.14 5,832,456 -0.49(-4.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.