Quantcast

Historical Stock Prices

CNX 
$10.32
*  
0.61
5.58%
Get CNX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading CNX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 10.83 10.85 10.25 10.32 2,281,355
03/21/2019 10.87 11.07 10.78 10.93 1,844,611
03/20/2019 10.6 11.115 10.56 10.92 2,479,639
03/19/2019 10.91 10.945 10.58 10.61 2,010,445
03/18/2019 10.78 10.93 10.673 10.81 3,354,523
03/15/2019 10.67 10.765 10.57 10.73 4,284,413
03/14/2019 10.89 10.98 10.56 10.63 3,925,485
03/13/2019 10.78 10.925 10.69 10.9 2,129,362
03/12/2019 10.56 10.75 10.54 10.68 3,196,561
03/11/2019 10.2 10.51 10.1 10.47 2,790,590
03/08/2019 10.28 10.33 10.02 10.11 4,348,944
03/07/2019 10.8 10.88 10.41 10.45 3,380,075
03/06/2019 11.2 11.2 10.79 10.79 3,058,451
03/05/2019 11.02 11.275 10.99 11.22 3,090,466
03/04/2019 11.12 11.15 10.705 11 3,888,626
03/01/2019 10.71 11.065 10.71 11.05 3,197,522
02/28/2019 10.47 10.705 10.28 10.6 3,204,309
02/27/2019 10.56 10.67 10.39 10.39 3,325,213
02/26/2019 10.59 10.77 10.5 10.5 3,260,252
02/25/2019 10.42 10.68 10.41 10.63 2,553,983
02/22/2019 10.55 10.65 10.3715 10.46 2,658,535
02/21/2019 10.49 10.57 10.36 10.46 4,290,978
02/20/2019 10.25 10.53 10.25 10.49 3,066,754
02/19/2019 10.13 10.4575 10.12 10.32 2,556,368
02/15/2019 10.03 10.35 9.95 10.22 3,731,217
02/14/2019 9.96 10.1 9.87 9.93 3,679,102
02/13/2019 9.99 10.2 9.94 10.05 3,903,256
02/12/2019 10.04 10.13 9.87 9.96 3,231,157
02/11/2019 9.74 9.99 9.58 9.86 5,513,683
02/08/2019 9.89 10.02 9.73 9.78 3,757,760
02/07/2019 10.52 10.58 9.94 9.97 5,066,675
02/06/2019 10.69 10.78 10.36 10.57 5,139,296
02/05/2019 10.72 11.27 10.63 10.7 7,013,838
02/04/2019 10.91 10.9545 10.55 10.71 6,768,682
02/01/2019 12 12.01 11.14 11.16 10,291,590
01/31/2019 13.29 13.48 11.95 12.14 11,408,200
01/30/2019 13.27 13.63 13.22 13.53 1,954,985
01/29/2019 13.37 13.37 13.12 13.21 1,544,880
01/28/2019 13 13.22 12.9 13.2 1,759,302
01/25/2019 13 13.29 12.95 13.19 1,325,754
01/24/2019 12.72 12.94 12.585 12.89 1,633,177
01/23/2019 13.08 13.17 12.64 12.75 2,156,549
01/22/2019 13.3 13.31 12.89 13.01 2,198,734
01/18/2019 13.4 13.45 13.21 13.44 1,660,749
01/17/2019 13.01 13.315 12.97 13.28 2,116,095
01/16/2019 12.9 13.255 12.87 13.13 1,755,662
01/15/2019 12.85 13.08 12.77 12.92 1,739,738
01/14/2019 12.49 12.95 12.34 12.86 1,955,274
01/11/2019 12.45 12.66 12.2 12.58 2,623,451
01/10/2019 12.55 12.65 12.27 12.53 2,739,363
01/09/2019 12.69 12.8 12.43 12.65 1,834,746
01/08/2019 12.59 12.63 12.15 12.5 2,553,347
01/07/2019 11.88 12.6 11.765 12.39 5,078,366
01/04/2019 11.74 12.2 11.695 12.08 5,169,278
01/03/2019 11.68 11.76 11.44 11.48 2,611,103
01/02/2019 11.16 11.88 11.06 11.65 4,506,818
12/31/2018 11.72 11.72 11.23 11.42 4,029,215
12/28/2018 12.16 12.24 11.62 11.66 2,447,708
12/27/2018 11.71 12.1 11.56 12.09 3,032,017
12/26/2018 11 12 10.78 12 3,367,964
12/24/2018 11.5 11.61 10.86 10.92 2,357,066
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio