CNX RESOURCES Stock Price History, CNX Historical Prices

Add to My Stocks
$14.36 $0.21 (1.44%) CNX stock closing price Sep 25, 2018 (Closing)

We provide 10 years stock price data for free. You can download CNX RESOURCES stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CNX RESOURCES price to earnings ratio data. The CNX RESOURCES stock price history chart shows that the stock price was at a high of $47.45 on Jun 06, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-25 14.61 14.7 14.24 14.36 2,387,074 3.95 1.55
2018-09-24 14.73 14.92 14.48 14.57 2,164,542 4 1.57
2018-09-21 14.77 14.77 14.45 14.61 6,149,557 4.01 1.58
2018-09-20 14.96 15.02 14.54 14.7 3,258,484 4.04 1.59
2018-09-19 14.57 14.93 14.57 14.8 2,631,177 4.07 1.6
2018-09-18 14.73 14.87 14.44 14.55 3,015,683 4 1.57
2018-09-17 14.63 14.82 14.49 14.61 2,177,624 4.01 1.58
2018-09-12 14.98 15.08 14.62 14.65 2,335,436 4.03 1.58
2018-09-10 14.94 15.27 14.94 15.06 2,470,224 4.14 1.63
2018-09-06 15.36 15.39 14.77 14.88 2,221,528 4.09 1.61
2018-09-05 15.33 15.47 15.01 15.42 1,692,991 4.24 1.67
2018-09-04 15.97 16.06 15.36 15.4 1,977,539 4.23 1.66
2018-08-30 15.99 16 15.7 15.92 1,173,710 4.37 1.72
2018-08-29 15.65 16.04 15.52 16 1,554,787 4.4 1.73
2018-08-28 15.71 15.8 15.38 15.65 1,595,453 4.3 1.69
2018-08-23 15.8 15.8 15.53 15.62 1,197,232 4.29 1.69
2018-08-22 15.66 15.92 15.62 15.85 1,346,162 4.35 1.71
2018-08-21 15.41 15.63 15.41 15.58 1,687,101 4.28 1.68
2018-08-17 15.2 15.36 15.12 15.19 1,296,396 4.17 1.64
2018-08-16 15.03 15.11 14.75 14.91 1,878,528 4.1 1.61
2018-08-14 15.64 15.71 15.41 15.42 1,301,919 4.24 1.67
2018-08-13 15.75 15.82 15.4 15.42 1,953,072 4.24 1.67
2018-08-09 15.92 16.18 15.88 16.02 2,486,107 4.4 1.73
2018-08-07 16.29 16.42 15.96 15.97 2,582,805 4.39 1.73
2018-08-06 15.87 16.27 15.6 16.1 2,432,361 4.42 1.77
2018-08-03 15.78 16.05 15.67 15.95 3,299,931 3.82 1.43
2018-08-02 15.78 15.9 14.47 15.75 5,080,080 3.77 1.41
2018-08-01 16.15 16.15 15.82 16.09 2,377,818 3.85 1.44
2018-07-31 15.89 16.37 15.75 16.28 2,047,835 3.9 1.46
2018-07-27 17.02 17.04 15.79 15.86 3,012,525 3.79 1.42
2018-07-26 16.91 17.15 16.84 17.01 3,154,364 4.07 1.52
2018-07-25 16.92 17 16.61 16.9 2,493,606 4.04 1.51
2018-07-24 17.39 17.39 16.87 16.89 1,879,822 4.04 1.51
2018-07-23 17.28 17.39 17.05 17.26 1,967,582 4.13 1.54
2018-07-20 17.14 17.33 17.02 17.2 1,274,502 4.12 1.54
2018-07-18 17.17 17.17 16.73 17.04 2,108,233 4.08 1.52
2018-07-17 17.19 17.28 16.99 17.12 1,679,414 4.1 1.53
2018-07-12 17.61 17.7 16.93 17.08 2,262,524 4.09 1.53
2018-07-11 17.83 17.93 17.35 17.5 2,009,813 4.19 1.57
2018-07-10 18.16 18.37 17.9 17.98 1,374,789 4.3 1.61
2018-07-09 17.5 18.01 17.43 17.97 1,712,168 4.3 1.61
2018-07-06 17.14 17.45 17.05 17.39 1,198,867 4.16 1.56
2018-07-05 17.59 17.64 17.11 17.17 2,247,153 4.11 1.54
2018-07-03 18.04 18.16 17.21 17.51 2,857,984 4.19 1.57
2018-07-02 17.53 17.88 17.26 17.8 2,815,530 4.26 1.59
2018-06-29 17.22 18.09 17.22 17.78 4,949,884 4.25 1.59
2018-06-28 17.33 17.46 16.97 17.2 2,302,216 4.12 1.54
2018-06-27 17.55 17.75 17.24 17.27 2,108,759 4.13 1.54
2018-06-26 17.17 17.5 17.05 17.39 1,369,399 4.16 1.56
2018-06-25 17.43 17.58 17.03 17.15 2,120,357 4.1 1.53
2018-06-22 17.74 17.87 17.39 17.5 3,469,384 4.19 1.57
2018-06-21 17.03 17.41 16.86 17.22 2,810,629 4.12 1.54
2018-06-20 17.04 17.1 16.82 17.05 1,797,653 4.08 1.53
2018-06-19 16.55 16.99 16.44 16.91 1,638,290 4.05 1.51
2018-06-18 16.75 17.18 16.4 16.79 2,005,228 4.02 1.5
2018-06-15 16.79 16.97 16.67 16.78 4,451,143 4.01 1.5
2018-06-14 17.1 17.19 16.91 16.98 1,784,073 4.06 1.52
2018-06-13 17.08 17.19 16.93 17.03 2,767,707 4.07 1.52
2018-06-12 17.08 17.4 17.02 17.1 2,222,854 4.09 1.53
2018-06-11 17.29 17.34 17.02 17.07 1,996,644 4.08 1.53
2018-06-08 17.13 17.55 17.06 17.33 3,220,681 4.15 1.55
2018-06-07 16.7 17.26 16.63 17.22 2,386,496 4.12 1.54
2018-06-06 16.58 16.71 16.37 16.55 1,648,363 3.96 1.48
2018-06-05 16.07 16.58 15.93 16.44 1,790,783 3.93 1.47
2018-06-04 16.59 16.79 16.01 16.09 2,078,550 3.85 1.44
2018-06-01 16.28 16.81 16.19 16.55 3,478,248 3.96 1.48
2018-05-31 16.17 16.27 15.97 16.16 3,018,275 3.87 1.45
2018-05-30 15.97 16.41 15.97 16.3 2,659,484 3.9 1.46
2018-05-29 15.68 15.98 15.68 15.9 2,851,443 3.8 1.42
2018-05-28 0 0 0 15.85 0 - -
2018-05-25 15.58 15.91 15.2 15.85 1,967,032 3.79 1.42
2018-05-24 15.7 16.08 15.58 15.86 2,637,534 3.79 1.42
2018-05-23 16.04 16.04 15.56 15.86 1,948,659 3.79 1.42
2018-05-22 16.66 16.77 16.11 16.15 1,601,814 3.86 1.44
2018-05-21 16.43 16.65 16.32 16.59 1,562,499 3.97 1.48
2018-05-18 16.48 16.59 16.19 16.34 2,003,832 3.91 1.46
2018-05-17 16.43 16.73 16.36 16.58 2,291,607 3.97 1.48
2018-05-16 16.14 16.42 16.1 16.33 1,554,190 3.91 1.46
2018-05-15 16.04 16.34 16 16.19 1,832,340 3.87 1.45
2018-05-14 15.68 16.21 15.68 16.15 2,140,247 3.86 1.44
2018-05-11 15.69 15.79 15.39 15.56 4,534,395 3.72 1.39
2018-05-10 15.66 15.73 15.45 15.66 2,112,662 3.75 1.4
2018-05-09 15.53 15.9 15.48 15.55 3,160,477 3.72 1.39
2018-05-08 15.41 15.52 14.94 15.29 3,617,571 3.66 1.37
2018-05-07 15.57 15.99 15.46 15.49 2,794,987 3.71 1.39
2018-05-04 14.9 15.48 14.85 15.34 2,547,176 3.67 1.37
2018-05-03 14.89 15.61 14.88 14.94 3,133,342 9 1.24
2018-05-02 14.9 15.33 14.82 15.15 4,611,065 9.13 1.26
2018-05-01 14.82 14.96 14.62 14.9 3,508,621 8.98 1.24
Get more Data

CNX RESOURCES Stock History Chart

View CNX PE ratio, PS ratio stocks charts and compare with peers.
CNX Chart
Note: Compare CNX RESOURCES stock price history with the index and industry peers.

CNX RESOURCES Stock Price History: Past 5 years

Max Stock Price47.45Jun 06,2014
Min Stock Price4.99Jan 15,2016
Avg Stock Price22.49

CNX RESOURCES Historical PE ratio: Past 5 years

Max PE Ratio125.45Jan 22,2014
Min PE Ratio3.66May 08,2018
Avg PE Ratio30.59

CNX RESOURCES Historical PS ratio: Past 5 years

Max PS Ratio2.64Nov 20,2014
Min PS Ratio0.35Jan 15,2016
Avg PS Ratio1.57

CNX Industry Peers

Company Price Change (%)
Magnolia Oil&gs (MGY)14.450.08 (0.55%)
Pdc Energy (PDCE)48.540.99 (2%)
Alpha Natural Resources (ANRZQ)0.010 (0%)
Southwestern Energy (SWN)5.740.01 (0.17%)
Peabody Egy-old (BTUUQ)0.380.3 (44.12%)
Westmoreland (WMLP)1.970.29 (12.83%)
Cloud Peak Energy (CLD)2.540.07 (2.83%)

CNX RESOURCES share price history helps an investor analyze a company's history and do CNX RESOURCES stock analysis . CNX RESOURCES stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CNX stock saw a high of $14.7, and a low of $14.24 on last trading day. CNX RESOURCES historical P/S ratio was at a high of 2.64 on Nov 20, 2014 and a low of 0.35 on Jan 15, 2016.