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 )

26.30 +0.45 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 10.80 10.80 10.80 3,114,015 -0.17(-1.55%)
Dec 30, 2020 10.16 11.02 10.14 10.97 3,114,015 +0.71(+6.92%)
Dec 29, 2020 10.56 10.63 10.01 10.26 3,636,308 -0.21(-2.01%)
Dec 28, 2020 11.22 11.27 10.43 10.47 3,671,355 -0.99(-8.64%)
Dec 24, 2020 11.72 11.82 11.45 11.46 1,406,500 -0.34(-2.88%)
Dec 23, 2020 11.06 11.89 11.06 11.80 4,431,366 +0.74(+6.69%)
Dec 22, 2020 10.96 11.12 10.84 11.06 2,174,366 +0.09(+0.82%)
Dec 21, 2020 10.71 11.13 10.55 10.97 3,620,577 -0.14(-1.26%)
Dec 18, 2020 11.24 11.36 11.07 11.11 10,596,100 -0.08(-0.71%)
Dec 17, 2020 10.94 11.21 10.85 11.19 4,059,779 +0.40(+3.71%)
Dec 16, 2020 11.15 11.16 10.75 10.79 6,408,184 -0.26(-2.35%)
Dec 15, 2020 10.65 11.07 10.63 11.05 4,412,488 +0.36(+3.37%)
Dec 14, 2020 10.95 11.17 10.69 10.69 3,706,024 -0.03(-0.28%)
Dec 11, 2020 11.00 11.08 10.42 10.72 3,768,100 -0.38(-3.42%)
Dec 10, 2020 9.980 11.14 9.950 11.10 7,795,467 +1.20(+12.12%)
Dec 09, 2020 9.490 9.940 9.270 9.900 5,832,676 +0.70(+7.61%)
Dec 08, 2020 9.230 9.517 9.020 9.200 3,510,912 -0.07(-0.76%)
Dec 07, 2020 9.250 9.550 9.070 9.270 2,819,136 -0.20(-2.11%)
Dec 04, 2020 9.160 9.590 9.160 9.470 5,998,400 +0.59(+6.64%)
Dec 03, 2020 9.350 9.370 8.820 8.880 6,597,064 -0.53(-5.63%)
Dec 02, 2020 9.360 9.820 9.270 9.410 3,433,753 +0.02(+0.21%)
Dec 01, 2020 9.500 9.850 9.360 9.390 2,216,884 -0.02(-0.21%)
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%)
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.