Stockscreener 앱 받기
23.56
1.38%
-0.33
시간 외 거래:
23.56
CNX Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-08 | $23.98 | $23.55 | $0.43 | 2,473,457.0 | -1.38% |
| 2024-05-07 | $24.36 | $23.88 | $0.4776 | 2,170,534.0 | -0.54% |
| 2024-05-06 | $24.14 | $23.50 | $0.64 | 2,343,870.0 | +3.13% |
| 2024-05-03 | $23.53 | $23.13 | $0.40 | 1,876,120.0 | +0.39% |
| 2024-05-02 | $23.48 | $23.03 | $0.45 | 2,565,577.0 | +1.18% |
| 2024-05-01 | $23.63 | $22.82 | $0.81 | 2,634,186.0 | -2.51% |
| 2024-04-30 | $24.15 | $23.47 | $0.68 | 3,020,388.0 | -2.61% |
| 2024-04-29 | $24.38 | $23.87 | $0.505 | 2,701,965.0 | +0.62% |
| 2024-04-26 | $24.02 | $23.52 | $0.50 | 2,477,621.0 | +0.25% |
| 2024-04-25 | $24.16 | $23.05 | $1.11 | 4,665,533.0 | -1.12% |
| 2024-04-24 | $24.39 | $23.78 | $0.615 | 3,413,552.0 | +0.58% |
| 2024-04-23 | $24.23 | $23.85 | $0.375 | 2,171,289.0 | -0.12% |
| 2024-04-22 | $24.39 | $23.77 | $0.615 | 1,978,246.0 | +0.42% |
| 2024-04-19 | $24.07 | $23.65 | $0.42 | 1,939,018.0 | +1.27% |
| 2024-04-18 | $24.07 | $23.67 | $0.40 | 2,026,939.0 | -0.63% |
| 2024-04-17 | $24.04 | $23.54 | $0.50 | 1,882,990.0 | +0.08% |
| 2024-04-16 | $23.84 | $23.29 | $0.55 | 2,334,467.0 | +0.21% |
| 2024-04-15 | $24.57 | $23.73 | $0.845 | 2,850,771.0 | -2.06% |
| 2024-04-12 | $24.82 | $24.16 | $0.665 | 2,503,851.0 | -0.49% |
| 2024-04-11 | $24.70 | $24.14 | $0.555 | 1,732,394.0 | -0.89% |
| 2024-04-10 | $24.74 | $24.29 | $0.45 | 2,855,599.0 | +0.33% |
| 2024-04-09 | $24.63 | $24.01 | $0.62 | 2,851,562.0 | +1.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $24.36 | $22.82 | $1.54 | 16,537,201.0 | +0.17% |
| 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% |
CNX Resources Corp 주식 (CNX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.90 | $15.81 | $2.08 | 56,806,155.0 | -3.05% |
| 2022-11 | $18.81 | $16.71 | $2.10 | 59,847,371.0 | +3.33% |
| 2022-10 | $18.68 | $15.67 | $3.01 | 73,517,082.0 | +8.24% |
| 2022-09 | $18.18 | $14.54 | $3.63 | 60,667,870.0 | -12.11% |
| 2022-08 | $18.48 | $15.45 | $3.03 | 74,042,405.0 | +2.32% |
| 2022-07 | $19.76 | $15.28 | $4.49 | 60,688,330.0 | +4.92% |
| 2022-06 | $24.21 | $16.16 | $8.05 | 85,557,230.0 | -24.22% |
| 2022-05 | $22.92 | $18.05 | $4.87 | 70,534,180.0 | +5.69% |
| 2022-04 | $23.33 | $20.20 | $3.13 | 60,079,813.0 | -0.82% |
| 2022-03 | $21.70 | $16.33 | $5.37 | 87,280,716.0 | +26.81% |
| 2022-02 | $16.98 | $14.46 | $2.52 | 70,415,114.0 | +10.18% |
| 2022-01 | $16.22 | $13.68 | $2.54 | 69,243,102.0 | +7.85% |
1.48%
0.60%
자본화:
|
볼륨(24시간):