Stockscreener 앱 받기
29.07
0.55%
0.16
시간 외 거래:
29.07
Cnx Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $29.19 | $28.30 | $0.895 | 2,276,857.0 | +0.55% |
| 2025-08-01 | $30.28 | $28.54 | $1.74 | 3,141,638.0 | -4.62% |
| 2025-07-31 | $30.51 | $29.77 | $0.74 | 2,843,198.0 | +0.66% |
| 2025-07-30 | $30.66 | $29.84 | $0.815 | 2,728,651.0 | -0.66% |
| 2025-07-29 | $30.91 | $29.96 | $0.95 | 3,602,359.0 | -0.92% |
| 2025-07-28 | $31.25 | $30.20 | $1.05 | 3,025,540.0 | -1.61% |
| 2025-07-25 | $32.46 | $30.87 | $1.59 | 3,072,551.0 | -3.57% |
| 2025-07-24 | $34.14 | $32.00 | $2.14 | 3,227,355.0 | -2.69% |
| 2025-07-23 | $33.25 | $32.76 | $0.49 | 1,257,010.0 | -0.66% |
| 2025-07-22 | $33.70 | $32.53 | $1.17 | 2,563,048.0 | +3.00% |
| 2025-07-21 | $33.97 | $32.37 | $1.60 | 2,325,392.0 | -5.29% |
| 2025-07-18 | $34.52 | $34.02 | $0.50 | 1,862,467.0 | +0.32% |
| 2025-07-17 | $34.20 | $33.56 | $0.6399 | 1,385,181.0 | +0.41% |
| 2025-07-16 | $34.45 | $33.84 | $0.61 | 1,339,522.0 | +0.35% |
| 2025-07-15 | $35.34 | $33.69 | $1.66 | 2,789,913.0 | -3.92% |
| 2025-07-14 | $35.41 | $34.04 | $1.37 | 5,889,015.0 | +3.44% |
| 2025-07-11 | $34.14 | $33.17 | $0.969 | 1,670,011.0 | +2.10% |
| 2025-07-10 | $33.36 | $32.36 | $1.00 | 2,128,673.0 | +2.36% |
| 2025-07-09 | $32.69 | $31.78 | $0.91 | 1,541,170.0 | +0.46% |
| 2025-07-08 | $32.94 | $32.03 | $0.91 | 1,590,367.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $30.28 | $28.30 | $1.98 | 7,695,352.0 | -4.09% |
| 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% |
0.62%
1.84%
자본화:
|
볼륨(24시간):