Stockscreener 앱 받기
31.83
2.33%
-0.7638
Cnx Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $32.39 | $31.76 | $0.63 | 567,875.0 | -2.30% |
| 2025-10-27 | $32.87 | $32.46 | $0.405 | 1,296,528.0 | -0.31% |
| 2025-10-24 | $32.96 | $32.29 | $0.67 | 1,141,237.0 | -0.15% |
| 2025-10-23 | $32.81 | $31.52 | $1.29 | 1,663,890.0 | +2.09% |
| 2025-10-22 | $32.53 | $31.70 | $0.835 | 1,791,858.0 | +0.31% |
| 2025-10-21 | $32.71 | $31.65 | $1.06 | 1,771,053.0 | -1.02% |
| 2025-10-20 | $32.84 | $32.21 | $0.63 | 2,093,618.0 | +0.97% |
| 2025-10-17 | $32.15 | $31.66 | $0.485 | 1,470,843.0 | +0.60% |
| 2025-10-16 | $32.98 | $31.59 | $1.38 | 2,074,040.0 | -1.88% |
| 2025-10-15 | $32.99 | $31.82 | $1.17 | 1,649,564.0 | +1.76% |
| 2025-10-14 | $32.69 | $31.57 | $1.12 | 1,620,798.0 | -2.42% |
| 2025-10-13 | $32.76 | $31.75 | $1.01 | 1,733,043.0 | +2.00% |
| 2025-10-10 | $33.19 | $31.91 | $1.28 | 1,746,186.0 | -1.81% |
| 2025-10-09 | $34.22 | $32.52 | $1.70 | 1,305,687.0 | -3.64% |
| 2025-10-08 | $33.92 | $33.12 | $0.80 | 1,454,414.0 | +0.74% |
| 2025-10-07 | $33.63 | $32.96 | $0.67 | 1,760,147.0 | +0.78% |
| 2025-10-06 | $33.66 | $32.85 | $0.81 | 1,893,794.0 | +1.31% |
| 2025-10-03 | $33.18 | $32.75 | $0.43 | 1,327,100.0 | -0.57% |
| 2025-10-02 | $33.63 | $32.60 | $1.03 | 1,644,580.0 | -1.55% |
| 2025-10-01 | $33.79 | $32.01 | $1.78 | 2,129,176.0 | +4.58% |
| 2025-09-30 | $32.80 | $31.89 | $0.915 | 1,601,218.0 | -1.17% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $34.22 | $31.52 | $2.70 | 32,135,431.0 | -0.87% |
| 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% |
Cnx Resources Corp 주식 (CNX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.32 | $19.34 | $1.98 | 53,632,774.0 | -4.12% |
| 2023-11 | $22.59 | $20.57 | $2.02 | 54,496,288.0 | -3.96% |
| 2023-10 | $23.68 | $20.95 | $2.72 | 56,629,696.0 | -3.81% |
| 2023-09 | $23.03 | $21.28 | $1.75 | 47,030,514.0 | +1.03% |
| 2023-08 | $22.70 | $19.81 | $2.89 | 68,992,125.0 | +9.56% |
| 2023-07 | $20.40 | $17.27 | $3.13 | 58,964,186.0 | +15.12% |
| 2023-06 | $18.02 | $15.49 | $2.53 | 57,402,108.0 | +14.69% |
| 2023-05 | $16.36 | $14.41 | $1.94 | 62,685,523.0 | -0.52% |
| 2023-04 | $16.87 | $14.36 | $2.51 | 53,705,360.0 | -3.06% |
| 2023-03 | $16.52 | $14.47 | $2.05 | 77,199,204.0 | +4.36% |
| 2023-02 | $17.01 | $14.71 | $2.30 | 62,184,250.0 | -8.25% |
| 2023-01 | $16.96 | $15.12 | $1.84 | 66,786,880.0 | -0.65% |
1.96%
자본화:
|
볼륨(24시간):