Stockscreener 앱 받기
33.54
0.19%
-0.0531
Cnx Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-08 | $34.05 | $33.39 | $0.6555 | 620,057.0 | -0.15% |
| 2026-06-05 | $33.97 | $33.30 | $0.6699 | 973,178.0 | -1.29% |
| 2026-06-04 | $34.10 | $33.70 | $0.40 | 1,144,837.0 | +1.37% |
| 2026-06-03 | $33.76 | $33.10 | $0.655 | 1,897,886.0 | +0.75% |
| 2026-06-02 | $33.72 | $32.83 | $0.885 | 2,214,222.0 | -0.42% |
| 2026-06-01 | $34.30 | $33.21 | $1.09 | 1,861,437.0 | -0.68% |
| 2026-05-29 | $34.20 | $33.60 | $0.6025 | 2,524,965.0 | -0.71% |
| 2026-05-28 | $34.08 | $33.50 | $0.5718 | 1,203,278.0 | +0.56% |
| 2026-05-27 | $34.57 | $33.73 | $0.84 | 1,288,217.0 | -2.85% |
| 2026-05-26 | $36.03 | $34.67 | $1.36 | 1,429,195.0 | -1.64% |
| 2026-05-22 | $35.64 | $35.17 | $0.47 | 1,002,063.0 | -0.68% |
| 2026-05-21 | $36.66 | $35.51 | $1.15 | 1,639,939.0 | -2.68% |
| 2026-05-20 | $37.46 | $36.13 | $1.33 | 1,505,572.0 | -2.25% |
| 2026-05-19 | $37.58 | $36.42 | $1.16 | 1,781,636.0 | +2.22% |
| 2026-05-18 | $36.85 | $36.01 | $0.845 | 1,669,845.0 | +1.30% |
| 2026-05-15 | $36.76 | $36.05 | $0.7141 | 1,800,505.0 | -0.85% |
| 2026-05-14 | $36.60 | $35.31 | $1.29 | 2,030,964.0 | +2.80% |
| 2026-05-13 | $35.80 | $35.10 | $0.70 | 1,574,903.0 | -1.06% |
| 2026-05-12 | $36.22 | $35.33 | $0.89 | 1,903,752.0 | -0.89% |
| 2026-05-11 | $36.27 | $35.71 | $0.56 | 2,038,241.0 | +1.09% |
Cnx Resources Corp 주식 (CNX) 연도별 가격 이력
이 심층 분석에서는 Cnx Resources Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cnx Resources Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cnx Resources Corp 주식 (CNX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $34.30 | $32.83 | $1.47 | 8,711,617.0 | -0.45% |
| 2026-05 | $38.92 | $33.50 | $5.42 | 34,000,704.0 | -13.42% |
| 2026-04 | $40.61 | $37.44 | $3.17 | 40,220,966.0 | +0.93% |
| 2026-03 | $43.62 | $38.13 | $5.49 | 51,256,981.0 | -7.73% |
| 2026-02 | $41.86 | $36.66 | $5.20 | 49,096,129.0 | +7.68% |
| 2026-01 | $38.97 | $33.82 | $5.15 | 44,147,782.0 | +5.52% |
Cnx Resources Corp 주식 (CNX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.13 | $36.36 | $5.77 | 45,743,334.0 | -3.40% |
| 2025-11 | $39.21 | $33.21 | $6.00 | 31,076,173.0 | +15.39% |
| 2025-10 | $34.22 | $31.47 | $2.75 | 43,368,707.0 | +4.79% |
| 2025-09 | $32.80 | $28.70 | $4.10 | 41,599,654.0 | +10.00% |
| 2025-08 | $30.28 | $27.72 | $2.56 | 34,102,414.0 | -3.66% |
| 2025-07 | $35.41 | $29.77 | $5.64 | 53,678,020.0 | -10.01% |
| 2025-06 | $35.05 | $30.78 | $4.27 | 38,945,021.0 | +4.34% |
| 2025-05 | $33.81 | $29.10 | $4.71 | 43,748,238.0 | +9.68% |
| 2025-04 | $32.14 | $27.68 | $4.46 | 58,286,436.0 | -6.51% |
| 2025-03 | $32.65 | $28.12 | $4.52 | 42,909,396.0 | +8.93% |
| 2025-02 | $31.12 | $27.19 | $3.93 | 59,991,903.0 | +5.55% |
| 2025-01 | $39.00 | $27.00 | $12.00 | 85,288,741.0 | -25.33% |
Cnx Resources Corp 주식 (CNX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.54 | $34.78 | $5.76 | 39,363,473.0 | -8.56% |
| 2024-11 | $41.93 | $33.66 | $8.27 | 42,821,177.0 | +19.07% |
| 2024-10 | $37.57 | $31.77 | $5.80 | 56,614,427.0 | +4.48% |
| 2024-09 | $32.75 | $26.50 | $6.25 | 49,477,222.0 | +17.71% |
| 2024-08 | $28.23 | $23.85 | $4.38 | 47,855,114.0 | +4.53% |
| 2024-07 | $27.33 | $23.94 | $3.39 | 65,384,475.0 | +8.93% |
| 2024-06 | $26.57 | $23.63 | $2.94 | 48,941,499.0 | -7.60% |
| 2024-05 | $26.35 | $22.82 | $3.53 | 50,933,446.0 | +11.82% |
| 2024-04 | $24.82 | $23.05 | $1.77 | 56,035,459.0 | -0.84% |
| 2024-03 | $24.00 | $20.78 | $3.22 | 62,889,725.0 | +13.22% |
| 2024-02 | $21.45 | $19.07 | $2.38 | 59,334,542.0 | +3.71% |
| 2024-01 | $21.12 | $19.16 | $1.96 | 66,553,084.0 | +1.00% |
0.26%
3.00%
자본화:
|
볼륨(24시간):