Stockscreener 앱 받기
30.90
1.95%
0.59
시간 외 거래:
30.90
Cnx Resources Corp 주식 (CNX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $31.01 | $29.98 | $1.04 | 2,550,886.0 | +1.95% |
| 2025-05-02 | $30.37 | $29.62 | $0.75 | 2,122,830.0 | +2.47% |
| 2025-05-01 | $29.88 | $29.10 | $0.78 | 2,635,518.0 | +0.51% |
| 2025-04-30 | $29.65 | $29.00 | $0.645 | 5,220,233.0 | -0.37% |
| 2025-04-29 | $29.69 | $28.98 | $0.71 | 2,110,232.0 | +0.61% |
| 2025-04-28 | $29.48 | $28.84 | $0.64 | 2,726,232.0 | +1.59% |
| 2025-04-25 | $29.04 | $28.37 | $0.67 | 3,137,783.0 | -0.55% |
| 2025-04-24 | $30.68 | $28.97 | $1.71 | 4,935,606.0 | -5.00% |
| 2025-04-23 | $30.83 | $29.70 | $1.13 | 2,234,526.0 | +0.99% |
| 2025-04-22 | $30.82 | $30.08 | $0.74 | 2,028,383.0 | +1.07% |
| 2025-04-21 | $30.96 | $29.74 | $1.22 | 1,897,387.0 | -2.76% |
| 2025-04-17 | $31.49 | $30.70 | $0.79 | 2,288,046.0 | -0.19% |
| 2025-04-16 | $31.41 | $30.64 | $0.77 | 2,109,102.0 | +0.13% |
| 2025-04-15 | $30.91 | $30.38 | $0.535 | 1,290,322.0 | +0.55% |
| 2025-04-14 | $31.15 | $30.48 | $0.67 | 2,395,277.0 | +0.07% |
| 2025-04-11 | $31.05 | $28.83 | $2.22 | 3,622,619.0 | +5.84% |
| 2025-04-10 | $29.18 | $28.14 | $1.04 | 2,426,390.0 | -1.33% |
| 2025-04-09 | $30.06 | $27.68 | $2.38 | 3,308,167.0 | +4.34% |
| 2025-04-08 | $29.43 | $27.76 | $1.67 | 3,017,810.0 | -2.77% |
| 2025-04-07 | $30.41 | $28.01 | $2.40 | 3,640,493.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $31.01 | $29.10 | $1.91 | 9,860,120.0 | +4.99% |
| 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% |
3.22%
3.31%
자본화:
|
볼륨(24시간):