Stockscreener 앱 받기
32.81
0.09%
0.03
시간 외 거래:
32.81
Cnx Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $33.24 | $32.35 | $0.89 | 2,193,328.0 | +0.09% |
| 2026-09-21 | $33.00 | $32.31 | $0.69 | 1,814,426.0 | -0.33% |
| 2026-09-18 | $33.65 | $32.88 | $0.77 | 6,734,643.0 | -1.88% |
| 2026-09-17 | $33.99 | $33.49 | $0.495 | 1,772,672.0 | -0.56% |
| 2026-09-16 | $35.40 | $33.32 | $2.08 | 1,938,234.0 | -4.75% |
| 2026-09-15 | $35.91 | $35.14 | $0.765 | 1,980,838.0 | -0.08% |
| 2026-09-14 | $36.57 | $35.28 | $1.29 | 1,746,325.0 | -1.36% |
| 2026-09-11 | $36.92 | $35.87 | $1.05 | 1,421,314.0 | -2.07% |
| 2026-09-10 | $37.15 | $36.20 | $0.95 | 1,197,319.0 | -0.24% |
| 2026-09-09 | $37.42 | $36.30 | $1.13 | 1,501,072.0 | -0.73% |
| 2026-09-08 | $37.95 | $37.00 | $0.95 | 1,928,023.0 | -1.23% |
| 2026-09-04 | $37.80 | $37.17 | $0.63 | 1,294,233.0 | -0.74% |
| 2026-09-03 | $38.17 | $37.60 | $0.57 | 1,295,151.0 | +0.51% |
| 2026-09-02 | $38.05 | $37.36 | $0.695 | 1,921,988.0 | +0.05% |
| 2026-09-01 | $37.62 | $36.35 | $1.27 | 1,287,761.0 | +3.24% |
| 2026-08-31 | $36.82 | $36.28 | $0.54 | 1,096,787.0 | +0.50% |
| 2026-08-28 | $36.61 | $36.09 | $0.52 | 992,098.0 | +0.25% |
| 2026-08-27 | $36.39 | $35.59 | $0.796 | 1,262,182.0 | +0.14% |
| 2026-08-26 | $36.95 | $35.84 | $1.11 | 1,572,445.0 | +0.17% |
| 2026-08-25 | $36.33 | $35.67 | $0.66 | 1,298,426.0 | -1.32% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $38.17 | $32.31 | $5.86 | 32,220,655.0 | -9.81% |
| 2026-08 | $37.05 | $34.37 | $2.68 | 27,364,793.0 | +1.56% |
| 2026-07 | $35.83 | $31.52 | $4.31 | 37,842,545.0 | +5.57% |
| 2026-06 | $34.83 | $32.04 | $2.79 | 44,178,727.0 | +0.71% |
| 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% |
0.71%
1.36%
자본화:
|
볼륨(24시간):