CNX Resources Corporation - Price History
Monthly price history for CNX (CNX Resources Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $23.29 | $23.29 |
| April 2024 | $23.52 | $23.52 |
| March 2024 | $23.72 | $23.72 |
| February 2024 | $20.95 | $20.95 |
| January 2024 | $20.20 | $20.20 |
| December 2023 | $20 | $20 |
| November 2023 | $20.86 | $20.86 |
| October 2023 | $21.72 | $21.72 |
| September 2023 | $22.58 | $22.58 |
| August 2023 | $22.35 | $22.35 |
| July 2023 | $20.40 | $20.40 |
| June 2023 | $17.72 | $17.72 |
| May 2023 | $15.45 | $15.45 |
| April 2023 | $15.53 | $15.53 |
| March 2023 | $16.02 | $16.02 |
| February 2023 | $15.35 | $15.35 |
| January 2023 | $16.73 | $16.73 |
| December 2022 | $16.84 | $16.84 |
| November 2022 | $17.37 | $17.37 |
| October 2022 | $16.81 | $16.81 |
| September 2022 | $15.53 | $15.53 |
| August 2022 | $17.67 | $17.67 |
| July 2022 | $17.27 | $17.27 |
| June 2022 | $16.46 | $16.46 |
| May 2022 | $21.72 | $21.72 |
| April 2022 | $20.55 | $20.55 |
| March 2022 | $20.72 | $20.72 |
| February 2022 | $16.34 | $16.34 |
| January 2022 | $14.83 | $14.83 |
| December 2021 | $13.75 | $13.75 |
| November 2021 | $13.64 | $13.64 |
| October 2021 | $14.61 | $14.61 |
| September 2021 | $12.62 | $12.62 |
| August 2021 | $11.36 | $11.36 |
| July 2021 | $12.10 | $12.10 |
| June 2021 | $13.66 | $13.66 |
| May 2021 | $13.62 | $13.62 |
| April 2021 | $13.42 | $13.42 |
| March 2021 | $14.70 | $14.70 |
| February 2021 | $12.61 | $12.61 |
| January 2021 | $12.67 | $12.67 |
| December 2020 | $10.80 | $10.80 |
| November 2020 | $9.41 | $9.41 |
| October 2020 | $9.70 | $9.70 |
| September 2020 | $9.44 | $9.44 |
| August 2020 | $10.96 | $10.96 |
| July 2020 | $9.65 | $9.65 |
| June 2020 | $8.65 | $8.65 |
| May 2020 | $10.19 | $10.19 |
| April 2020 | $10.60 | $10.60 |
| March 2020 | $5.32 | $5.32 |
| February 2020 | $5.31 | $5.31 |
| January 2020 | $7.23 | $7.23 |
| December 2019 | $8.85 | $8.85 |
| November 2019 | $6.91 | $6.91 |
| October 2019 | $8.43 | $8.43 |
| September 2019 | $7.26 | $7.26 |
| August 2019 | $7.97 | $7.97 |
| July 2019 | $8.22 | $8.22 |
| June 2019 | $7.31 | $7.31 |
| May 2019 | $7.72 | $7.72 |
| April 2019 | $8.96 | $8.96 |
| March 2019 | $10.77 | $10.77 |
| February 2019 | $10.60 | $10.60 |
| January 2019 | $12.14 | $12.14 |
| December 2018 | $11.42 | $11.42 |
| November 2018 | $13.84 | $13.84 |
| October 2018 | $15.65 | $15.65 |
| September 2018 | $14.31 | $14.31 |
| August 2018 | $15.94 | $15.94 |
| July 2018 | $16.28 | $16.28 |
| June 2018 | $17.78 | $17.78 |
| May 2018 | $16.16 | $16.16 |
| April 2018 | $14.86 | $14.86 |
| March 2018 | $15.43 | $15.43 |
| February 2018 | $16.07 | $16.07 |
| January 2018 | $14.01 | $14.01 |
| December 2017 | $14.63 | $14.63 |
| November 2017 | $13.95 | $13.95 |
| October 2017 | $13.45 | $16.14 |
| September 2017 | $14.13 | $16.96 |
| August 2017 | $12.14 | $14.56 |
| July 2017 | $13.98 | $16.78 |
| June 2017 | $12.46 | $14.95 |
| May 2017 | $12.10 | $14.52 |
| April 2017 | $12.66 | $15.19 |
| March 2017 | $14 | $16.80 |
| February 2017 | $12.99 | $15.58 |
| January 2017 | $14.13 | $16.96 |
| December 2016 | $15.20 | $18.25 |
| November 2016 | $17.16 | $20.60 |
| October 2016 | $14.14 | $16.96 |
| September 2016 | $16.01 | $19.22 |
| August 2016 | $15.21 | $18.26 |
| July 2016 | $16.16 | $19.40 |
| June 2016 | $13.42 | $16.10 |
| May 2016 | $12.81 | $15.37 |
| April 2016 | $12.55 | $15.06 |
| March 2016 | $9.42 | $11.30 |
| February 2016 | $7.20 | $8.64 |
| January 2016 | $6.61 | $7.95 |
| December 2015 | $6.58 | $7.91 |
| November 2015 | $6.56 | $7.89 |
| October 2015 | $5.54 | $6.67 |
| September 2015 | $8.15 | $9.81 |
| August 2015 | $12.66 | $15.24 |
| July 2015 | $13.72 | $16.54 |
| June 2015 | $18.06 | $21.76 |
| May 2015 | $23.13 | $27.86 |
| April 2015 | $26.93 | $32.51 |
| March 2015 | $23.13 | $27.92 |
| February 2015 | $26.70 | $32.23 |
| January 2015 | $23.96 | $28.98 |
| December 2014 | $27.98 | $33.84 |
| November 2014 | $32.38 | $39.16 |
| October 2014 | $30.41 | $36.83 |
| September 2014 | $31.28 | $37.89 |
| August 2014 | $33.28 | $40.32 |
| July 2014 | $32.02 | $38.86 |
| June 2014 | $38 | $46.11 |
| May 2014 | $36.44 | $44.21 |
| April 2014 | $36.66 | $44.55 |
| March 2014 | $32.91 | $39.99 |
| February 2014 | $33.03 | $40.14 |
| January 2014 | $30.72 | $37.38 |
| December 2013 | $31.28 | $38.07 |
| November 2013 | $29.26 | $35.61 |
| October 2013 | $29.91 | $36.53 |
| September 2013 | $27.58 | $33.68 |
| August 2013 | $25.59 | $31.26 |
| July 2013 | $25.33 | $31.06 |
| June 2013 | $22.12 | $27.12 |
| May 2013 | $28.31 | $34.71 |
| April 2013 | $27.36 | $33.67 |
| March 2013 | $27.37 | $33.68 |
| February 2013 | $26.15 | $32.18 |
| January 2013 | $25.49 | $31.37 |
| December 2012 | $26.11 | $32.13 |
| November 2012 | $25.40 | $31.38 |
| October 2012 | $28.39 | $35.19 |
| September 2012 | $24.26 | $30.08 |
| August 2012 | $24.39 | $30.23 |
| July 2012 | $23.30 | $29.01 |
| June 2012 | $24.32 | $30.27 |
| May 2012 | $22.58 | $28.10 |
| April 2012 | $26.63 | $33.27 |
| March 2012 | $27.32 | $34.13 |
| February 2012 | $28.70 | $35.85 |
| January 2012 | $28.54 | $35.77 |
| December 2011 | $29.31 | $36.73 |
| November 2011 | $33.25 | $41.68 |
| October 2011 | $34.05 | $42.80 |
| September 2011 | $27.02 | $33.96 |
| August 2011 | $36.36 | $45.70 |
| July 2011 | $42.58 | $53.65 |
| June 2011 | $38.51 | $48.52 |
| May 2011 | $40.73 | $51.32 |
| April 2011 | $42.88 | $54.14 |
| March 2011 | $42.52 | $53.68 |
| February 2011 | $40.20 | $50.76 |
| January 2011 | $39.32 | $49.74 |
| December 2010 | $38.56 | $48.78 |
| November 2010 | $33.20 | $42 |
| October 2010 | $29.02 | $36.79 |
| September 2010 | $29.17 | $36.99 |
| August 2010 | $25.42 | $32.23 |
| July 2010 | $29.51 | $37.51 |
| June 2010 | $26.58 | $33.79 |
| May 2010 | $28.72 | $36.51 |
| April 2010 | $35.09 | $44.72 |
| March 2010 | $33.50 | $42.70 |
| February 2010 | $39.55 | $50.40 |
| January 2010 | $36.52 | $46.65 |
| December 2009 | $39.02 | $49.84 |
| November 2009 | $35.98 | $45.96 |
| October 2009 | $33.47 | $42.85 |
| September 2009 | $35.27 | $45.15 |
| August 2009 | $29.25 | $37.44 |
| July 2009 | $27.70 | $35.56 |
| June 2009 | $26.48 | $33.99 |
| May 2009 | $32.09 | $41.20 |
| April 2009 | $24.31 | $31.31 |
| March 2009 | $19.62 | $25.26 |
| February 2009 | $21.18 | $27.27 |
| January 2009 | $21.11 | $27.28 |
| December 2008 | $22.14 | $28.61 |
| November 2008 | $22.44 | $29 |
| October 2008 | $24.24 | $31.42 |
| September 2008 | $35.43 | $45.93 |
| August 2008 | $52.28 | $67.77 |
| July 2008 | $57.34 | $74.46 |
| June 2008 | $86.62 | $112.47 |
| May 2008 | $75.20 | $97.65 |
| April 2008 | $62.33 | $81.03 |
| March 2008 | $53.27 | $69.25 |
| February 2008 | $58.50 | $76.05 |
| January 2008 | $56.04 | $72.94 |
| December 2007 | $54.99 | $71.58 |
| November 2007 | $45.58 | $59.33 |
| October 2007 | $43.36 | $56.55 |
| September 2007 | $35.76 | $46.64 |
| August 2007 | $30.61 | $39.92 |
| July 2007 | $31.91 | $41.69 |
| June 2007 | $35.32 | $46.15 |
| May 2007 | $37.22 | $48.63 |
| April 2007 | $32.02 | $41.91 |
| March 2007 | $29.93 | $39.16 |
| February 2007 | $27.29 | $35.71 |
| January 2007 | $26.28 | $34.46 |
| December 2006 | $24.53 | $32.16 |
| November 2006 | $28.02 | $36.74 |
| October 2006 | $26.96 | $35.42 |
| September 2006 | $24.18 | $31.76 |
| August 2006 | $27.79 | $36.50 |
| July 2006 | $31.31 | $41.20 |
| June 2006 | $35.54 | $46.76 |
| May 2006 | $33.56 | $88.33 |
| April 2006 | $32.34 | $85.24 |
| March 2006 | $28.16 | $74.23 |
| February 2006 | $24.31 | $64.08 |
| January 2006 | $27.62 | $72.96 |
| December 2005 | $24.70 | $65.24 |
| November 2005 | $24.53 | $64.78 |
| October 2005 | $23.03 | $60.96 |
| September 2005 | $28.84 | $76.34 |
| August 2005 | $26.35 | $69.76 |
| July 2005 | $25.42 | $67.42 |
| June 2005 | $20.22 | $53.63 |
| May 2005 | $18.06 | $47.89 |
| April 2005 | $16.27 | $43.28 |
| March 2005 | $17.69 | $47.06 |
| February 2005 | $17.24 | $45.88 |
| January 2005 | $15.82 | $42.23 |
| December 2004 | $15.39 | $41.09 |
| November 2004 | $16.01 | $42.74 |
| October 2004 | $13.22 | $35.43 |
| September 2004 | $13.03 | $34.92 |
| August 2004 | $11.98 | $32.11 |
| July 2004 | $13.34 | $35.87 |
| June 2004 | $13.40 | $36.03 |
| May 2004 | $11.48 | $30.88 |
| April 2004 | $10.60 | $28.66 |
| March 2004 | $9.92 | $26.82 |
| February 2004 | $9.34 | $25.25 |
| January 2004 | $8.50 | $23.12 |
| December 2003 | $9.53 | $25.92 |
| November 2003 | $7.82 | $21.27 |
| October 2003 | $7.93 | $21.72 |
| September 2003 | $6.79 | $18.60 |
| August 2003 | $7.39 | $20.22 |
| July 2003 | $6.77 | $18.67 |
| June 2003 | $8.25 | $22.76 |
| May 2003 | $8.11 | $22.37 |
| April 2003 | $6.19 | $17.22 |
| March 2003 | $5.95 | $16.54 |
| February 2003 | $6.41 | $17.82 |
| January 2003 | $5.52 | $15.49 |
| December 2002 | $6.17 | $17.30 |
| November 2002 | $4.99 | $13.99 |
| October 2002 | $4.55 | $12.91 |
| September 2002 | $4.47 | $12.67 |
| August 2002 | $4.99 | $14.14 |
| July 2002 | $4.89 | $14.01 |
| June 2002 | $7.42 | $21.27 |
| May 2002 | $8.43 | $24.18 |
| April 2002 | $7.93 | $23.01 |
| March 2002 | $9.06 | $26.27 |
| February 2002 | $8.02 | $23.27 |
| January 2002 | $7.78 | $22.87 |
| December 2001 | $8.46 | $24.86 |
| November 2001 | $7.49 | $22.02 |
| October 2001 | $9.30 | $27.62 |
| September 2001 | $7.22 | $21.45 |
| August 2001 | $8.76 | $26.02 |
| July 2001 | $8.08 | $24.29 |
| June 2001 | $8.42 | $25.32 |
| May 2001 | $10.12 | $30.43 |
| April 2001 | $12.64 | $38.28 |
| March 2001 | $11.40 | $34.53 |
| February 2001 | $9.91 | $30.03 |
| January 2001 | $8.78 | $26.83 |
| December 2000 | $9.14 | $27.96 |
| November 2000 | $6.24 | $19.08 |
| October 2000 | $5.46 | $16.95 |
| September 2000 | $5.18 | $16.08 |
| August 2000 | $6.71 | $20.83 |
| July 2000 | $5.46 | $17.20 |
| June 2000 | $4.80 | $15.14 |
| May 2000 | $3.97 | $12.51 |
| April 2000 | $3.21 | $10.38 |
| March 2000 | $3.29 | $10.63 |
| February 2000 | $3.60 | $11.64 |
| January 2000 | $3.67 | $12.14 |
| December 1999 | $3.02 | $10.01 |
| November 1999 | $3.02 | $10.01 |
| October 1999 | $3.43 | $11.64 |
| September 1999 | $4.24 | $14.39 |
| August 1999 | $3.97 | $13.45 |
| July 1999 | $3.20 | $11.14 |
| June 1999 | $3.46 | $12.01 |
| May 1999 | $3.89 | $13.51 |
| April 1999 | $4.10 | $14.26 |
CNX
Price: $23.29
52 week price:
Payout Ratio Range:
Earnings Per Share: 8.99 USD
P/E Ratio: 2.16
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 2.5 million
Ebitda: -6.5 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4