NYSE - Delayed Quote • USD
CNX Resources Corporation (CNX)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:10 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.03 | 24.23 | 23.85 | 24.07 | 24.07 | 2,215,400 |
Apr 22, 2024 | 23.87 | 24.39 | 23.78 | 24.10 | 24.10 | 2,015,600 |
Apr 19, 2024 | 23.66 | 24.07 | 23.65 | 24.00 | 24.00 | 2,013,300 |
Apr 18, 2024 | 23.93 | 24.07 | 23.67 | 23.70 | 23.70 | 2,073,800 |
Apr 17, 2024 | 23.74 | 24.04 | 23.54 | 23.85 | 23.85 | 1,910,800 |
Apr 16, 2024 | 23.67 | 23.84 | 23.29 | 23.83 | 23.83 | 2,383,300 |
Apr 15, 2024 | 24.35 | 24.57 | 23.73 | 23.78 | 23.78 | 2,850,800 |
Apr 12, 2024 | 24.58 | 24.82 | 24.16 | 24.28 | 24.28 | 2,504,000 |
Apr 11, 2024 | 24.69 | 24.70 | 24.15 | 24.40 | 24.40 | 1,732,400 |
Apr 10, 2024 | 24.40 | 24.74 | 24.29 | 24.62 | 24.62 | 2,855,900 |
Apr 9, 2024 | 24.15 | 24.63 | 24.01 | 24.54 | 24.54 | 2,851,600 |
Apr 8, 2024 | 24.17 | 24.28 | 23.91 | 24.12 | 24.12 | 2,141,400 |
Apr 5, 2024 | 23.91 | 24.22 | 23.70 | 24.12 | 24.12 | 1,673,300 |
Apr 4, 2024 | 24.16 | 24.34 | 23.74 | 23.91 | 23.91 | 2,404,600 |
Apr 3, 2024 | 23.90 | 24.29 | 23.81 | 24.15 | 24.15 | 3,113,900 |
Apr 2, 2024 | 23.93 | 24.19 | 23.65 | 23.90 | 23.90 | 3,310,500 |
Apr 1, 2024 | 23.86 | 24.18 | 23.56 | 23.97 | 23.97 | 2,234,100 |
Mar 28, 2024 | 23.77 | 24.00 | 23.63 | 23.72 | 23.72 | 2,787,700 |
Mar 27, 2024 | 22.90 | 23.96 | 22.81 | 23.72 | 23.72 | 4,847,400 |
Mar 26, 2024 | 23.18 | 23.21 | 22.92 | 22.94 | 22.94 | 1,884,400 |
Mar 25, 2024 | 22.82 | 23.18 | 22.80 | 23.07 | 23.07 | 3,064,600 |
Mar 22, 2024 | 22.62 | 22.80 | 22.58 | 22.72 | 22.72 | 2,254,000 |
Mar 21, 2024 | 22.41 | 22.72 | 22.25 | 22.60 | 22.60 | 2,487,300 |
Mar 20, 2024 | 21.46 | 22.42 | 21.29 | 22.41 | 22.41 | 4,929,300 |
Mar 19, 2024 | 21.14 | 21.64 | 21.07 | 21.58 | 21.58 | 1,968,600 |
Mar 18, 2024 | 21.44 | 21.44 | 21.08 | 21.16 | 21.16 | 2,437,200 |
Mar 15, 2024 | 21.51 | 21.78 | 21.23 | 21.35 | 21.35 | 5,066,600 |
Mar 14, 2024 | 21.70 | 21.82 | 21.40 | 21.56 | 21.56 | 2,053,500 |
Mar 13, 2024 | 21.58 | 21.98 | 21.47 | 21.70 | 21.70 | 3,042,400 |
Mar 12, 2024 | 21.31 | 21.50 | 21.00 | 21.38 | 21.38 | 5,067,000 |
Mar 11, 2024 | 21.26 | 21.60 | 21.13 | 21.35 | 21.35 | 4,145,600 |
Mar 8, 2024 | 21.28 | 21.49 | 21.08 | 21.41 | 21.41 | 4,116,600 |
Mar 7, 2024 | 21.18 | 21.37 | 21.01 | 21.04 | 21.04 | 2,134,900 |
Mar 6, 2024 | 21.69 | 21.75 | 21.17 | 21.17 | 21.17 | 1,765,100 |
Mar 5, 2024 | 21.48 | 21.71 | 21.21 | 21.53 | 21.53 | 2,584,800 |
Mar 4, 2024 | 21.39 | 21.63 | 21.33 | 21.44 | 21.44 | 4,329,900 |
Mar 1, 2024 | 20.95 | 21.26 | 20.78 | 21.09 | 21.09 | 2,378,400 |
Feb 29, 2024 | 20.89 | 21.12 | 20.76 | 20.95 | 20.95 | 5,189,000 |
Feb 28, 2024 | 20.63 | 20.99 | 20.45 | 20.81 | 20.81 | 3,789,300 |
Feb 27, 2024 | 21.08 | 21.09 | 20.52 | 20.60 | 20.60 | 2,395,700 |
Feb 26, 2024 | 20.83 | 21.10 | 20.69 | 20.90 | 20.90 | 1,702,100 |
Feb 23, 2024 | 20.50 | 20.75 | 20.30 | 20.73 | 20.73 | 2,031,600 |
Feb 22, 2024 | 20.63 | 20.92 | 20.50 | 20.74 | 20.74 | 2,555,400 |
Feb 21, 2024 | 19.97 | 21.46 | 19.97 | 21.04 | 21.04 | 7,707,700 |
Feb 20, 2024 | 19.81 | 19.88 | 19.58 | 19.68 | 19.68 | 1,836,400 |
Feb 16, 2024 | 19.94 | 20.06 | 19.74 | 19.94 | 19.94 | 2,657,900 |
Feb 15, 2024 | 19.35 | 20.17 | 19.33 | 19.98 | 19.98 | 4,316,200 |
Feb 14, 2024 | 19.50 | 19.54 | 19.07 | 19.23 | 19.23 | 3,091,700 |
Feb 13, 2024 | 19.82 | 19.83 | 19.26 | 19.46 | 19.46 | 3,108,400 |
Feb 12, 2024 | 19.74 | 20.33 | 19.69 | 20.00 | 20.00 | 2,301,300 |
Feb 9, 2024 | 19.96 | 20.08 | 19.57 | 19.75 | 19.75 | 3,916,400 |
Feb 8, 2024 | 20.10 | 20.35 | 20.10 | 20.20 | 20.20 | 1,753,000 |
Feb 7, 2024 | 20.10 | 20.24 | 19.92 | 20.15 | 20.15 | 1,942,700 |
Feb 6, 2024 | 19.78 | 20.23 | 19.65 | 20.03 | 20.03 | 1,653,300 |
Feb 5, 2024 | 19.84 | 19.91 | 19.61 | 19.77 | 19.77 | 2,903,200 |
Feb 2, 2024 | 20.13 | 20.16 | 19.84 | 19.89 | 19.89 | 2,157,000 |
Feb 1, 2024 | 20.31 | 20.45 | 20.08 | 20.23 | 20.23 | 2,340,900 |
Jan 31, 2024 | 20.83 | 20.85 | 20.20 | 20.20 | 20.20 | 2,775,800 |
Jan 30, 2024 | 20.36 | 20.91 | 20.25 | 20.86 | 20.86 | 2,241,100 |
Jan 29, 2024 | 20.51 | 20.53 | 20.25 | 20.49 | 20.49 | 2,865,900 |
Jan 26, 2024 | 20.53 | 20.59 | 19.96 | 20.56 | 20.56 | 4,491,400 |
Jan 25, 2024 | 20.30 | 21.12 | 19.80 | 20.42 | 20.42 | 8,841,400 |
Jan 24, 2024 | 19.97 | 20.19 | 19.92 | 20.08 | 20.08 | 4,576,800 |
Jan 23, 2024 | 19.87 | 20.02 | 19.76 | 19.81 | 19.81 | 3,078,200 |
Jan 22, 2024 | 19.78 | 20.03 | 19.61 | 19.89 | 19.89 | 2,656,800 |
Jan 19, 2024 | 19.47 | 19.83 | 19.36 | 19.81 | 19.81 | 4,817,700 |
Jan 18, 2024 | 19.60 | 19.60 | 19.16 | 19.43 | 19.43 | 3,096,400 |
Jan 17, 2024 | 19.40 | 19.58 | 19.21 | 19.43 | 19.43 | 3,443,900 |
Jan 16, 2024 | 19.92 | 19.97 | 19.46 | 19.50 | 19.50 | 2,089,100 |
Jan 12, 2024 | 20.13 | 20.23 | 19.88 | 20.12 | 20.12 | 1,666,300 |
Jan 11, 2024 | 19.94 | 20.08 | 19.66 | 19.83 | 19.83 | 3,031,400 |
Jan 10, 2024 | 20.29 | 20.29 | 19.74 | 19.94 | 19.94 | 2,024,400 |
Jan 9, 2024 | 20.66 | 20.66 | 20.08 | 20.33 | 20.33 | 2,794,800 |
Jan 8, 2024 | 20.41 | 20.64 | 20.10 | 20.59 | 20.59 | 3,059,800 |
Jan 5, 2024 | 20.64 | 20.76 | 20.39 | 20.66 | 20.66 | 1,784,500 |
Jan 4, 2024 | 20.76 | 20.78 | 20.30 | 20.37 | 20.37 | 2,618,500 |
Jan 3, 2024 | 20.40 | 20.88 | 20.30 | 20.64 | 20.64 | 2,725,000 |
Jan 2, 2024 | 20.23 | 20.60 | 20.17 | 20.35 | 20.35 | 2,020,900 |
Dec 29, 2023 | 20.24 | 20.32 | 20.00 | 20.00 | 20.00 | 2,028,400 |
Dec 28, 2023 | 20.32 | 20.53 | 20.20 | 20.26 | 20.26 | 1,744,100 |
Dec 27, 2023 | 20.67 | 20.68 | 20.27 | 20.35 | 20.35 | 1,718,700 |
Dec 26, 2023 | 20.54 | 20.79 | 20.42 | 20.55 | 20.55 | 1,516,400 |
Dec 22, 2023 | 20.59 | 20.65 | 20.39 | 20.48 | 20.48 | 1,700,900 |
Dec 21, 2023 | 20.04 | 20.47 | 20.02 | 20.46 | 20.46 | 2,698,700 |
Dec 20, 2023 | 20.18 | 20.38 | 19.95 | 19.97 | 19.97 | 2,942,800 |
Dec 19, 2023 | 19.70 | 20.21 | 19.58 | 20.14 | 20.14 | 2,203,800 |
Dec 18, 2023 | 20.39 | 20.39 | 19.66 | 19.79 | 19.79 | 3,733,000 |
Dec 15, 2023 | 20.23 | 20.26 | 19.91 | 20.00 | 20.00 | 4,363,000 |
Dec 14, 2023 | 20.16 | 20.33 | 19.97 | 20.21 | 20.21 | 3,074,300 |
Dec 13, 2023 | 19.54 | 20.01 | 19.49 | 19.96 | 19.96 | 6,249,800 |
Dec 12, 2023 | 19.46 | 19.77 | 19.34 | 19.43 | 19.43 | 2,189,400 |
Dec 11, 2023 | 19.81 | 20.04 | 19.70 | 19.83 | 19.83 | 2,175,500 |
Dec 8, 2023 | 20.01 | 20.15 | 19.76 | 20.05 | 20.05 | 2,139,200 |
Dec 7, 2023 | 19.76 | 19.96 | 19.68 | 19.86 | 19.86 | 2,878,900 |
Dec 6, 2023 | 20.16 | 20.38 | 19.75 | 19.75 | 19.75 | 2,997,100 |
Dec 5, 2023 | 20.99 | 21.06 | 20.26 | 20.34 | 20.34 | 2,341,700 |
Dec 4, 2023 | 21.20 | 21.32 | 20.81 | 20.90 | 20.90 | 3,892,800 |
Dec 1, 2023 | 20.75 | 21.15 | 20.70 | 21.07 | 21.07 | 1,613,500 |
Nov 30, 2023 | 20.79 | 21.21 | 20.66 | 20.86 | 20.86 | 2,400,700 |
Nov 29, 2023 | 20.90 | 21.10 | 20.60 | 20.60 | 20.60 | 2,395,600 |
Nov 28, 2023 | 21.28 | 21.33 | 20.80 | 20.85 | 20.85 | 2,415,400 |
Nov 27, 2023 | 21.04 | 21.32 | 20.95 | 21.32 | 21.32 | 5,273,600 |
Nov 24, 2023 | 21.12 | 21.45 | 21.10 | 21.21 | 21.21 | 853,200 |
Nov 22, 2023 | 21.07 | 21.54 | 20.95 | 21.23 | 21.23 | 2,005,900 |
Nov 21, 2023 | 21.35 | 21.63 | 21.13 | 21.38 | 21.38 | 1,608,000 |
Nov 20, 2023 | 21.50 | 21.73 | 21.30 | 21.43 | 21.43 | 2,056,400 |
Nov 17, 2023 | 21.27 | 21.65 | 21.21 | 21.39 | 21.39 | 3,636,200 |
Nov 16, 2023 | 21.32 | 21.51 | 20.57 | 21.16 | 21.16 | 3,307,800 |
Nov 15, 2023 | 21.25 | 21.82 | 21.25 | 21.63 | 21.63 | 2,235,500 |
Nov 14, 2023 | 20.94 | 21.38 | 20.83 | 21.27 | 21.27 | 2,826,300 |
Nov 13, 2023 | 21.11 | 21.12 | 20.75 | 20.87 | 20.87 | 2,273,300 |
Nov 10, 2023 | 21.03 | 21.23 | 20.69 | 20.91 | 20.91 | 2,187,200 |
Nov 9, 2023 | 20.92 | 21.31 | 20.84 | 20.89 | 20.89 | 2,435,400 |
Nov 8, 2023 | 21.27 | 21.48 | 20.64 | 20.84 | 20.84 | 3,685,000 |
Nov 7, 2023 | 21.33 | 21.44 | 21.21 | 21.35 | 21.35 | 3,403,600 |
Nov 6, 2023 | 22.25 | 22.40 | 21.43 | 21.58 | 21.58 | 3,603,900 |
Nov 3, 2023 | 22.32 | 22.59 | 22.27 | 22.35 | 22.35 | 2,521,400 |
Nov 2, 2023 | 21.76 | 22.27 | 21.65 | 22.26 | 22.26 | 2,386,700 |
Nov 1, 2023 | 21.56 | 21.99 | 21.32 | 21.85 | 21.85 | 1,681,400 |
Oct 31, 2023 | 21.45 | 21.80 | 21.25 | 21.72 | 21.72 | 1,607,600 |
Oct 30, 2023 | 21.18 | 21.39 | 20.96 | 21.29 | 21.29 | 2,068,000 |
Oct 27, 2023 | 21.87 | 22.00 | 21.14 | 21.20 | 21.20 | 3,531,000 |
Oct 26, 2023 | 21.83 | 22.13 | 21.52 | 21.94 | 21.94 | 3,286,900 |
Oct 25, 2023 | 21.86 | 22.37 | 21.41 | 22.02 | 22.02 | 4,414,900 |
Oct 24, 2023 | 22.74 | 22.91 | 22.63 | 22.69 | 22.69 | 2,487,000 |
Oct 23, 2023 | 22.67 | 23.04 | 22.45 | 22.73 | 22.73 | 2,438,900 |
Oct 20, 2023 | 23.06 | 23.14 | 22.76 | 22.78 | 22.78 | 2,463,300 |
Oct 19, 2023 | 23.10 | 23.40 | 22.90 | 23.11 | 23.11 | 2,197,300 |
Oct 18, 2023 | 23.65 | 23.68 | 23.18 | 23.26 | 23.26 | 1,344,700 |
Oct 17, 2023 | 23.09 | 23.59 | 23.09 | 23.53 | 23.53 | 3,929,800 |
Oct 16, 2023 | 23.15 | 23.29 | 22.89 | 23.12 | 23.12 | 1,825,200 |
Oct 13, 2023 | 23.25 | 23.51 | 23.01 | 23.17 | 23.17 | 2,454,400 |
Oct 12, 2023 | 22.82 | 23.10 | 22.65 | 23.08 | 23.08 | 2,988,900 |
Oct 11, 2023 | 22.31 | 22.80 | 22.24 | 22.71 | 22.71 | 2,483,800 |
Oct 10, 2023 | 22.67 | 22.90 | 22.52 | 22.62 | 22.62 | 2,256,000 |
Oct 9, 2023 | 22.56 | 22.86 | 22.38 | 22.70 | 22.70 | 2,591,800 |
Oct 6, 2023 | 21.89 | 22.44 | 21.83 | 22.18 | 22.18 | 2,573,100 |
Oct 5, 2023 | 21.10 | 21.84 | 21.10 | 21.76 | 21.76 | 2,999,900 |
Oct 4, 2023 | 21.56 | 21.72 | 21.00 | 21.20 | 21.20 | 2,355,300 |
Oct 3, 2023 | 21.94 | 22.19 | 21.67 | 21.90 | 21.90 | 2,037,600 |
Oct 2, 2023 | 22.65 | 22.77 | 21.80 | 22.01 | 22.01 | 2,299,000 |
Sep 29, 2023 | 22.73 | 22.87 | 22.51 | 22.58 | 22.58 | 2,232,500 |
Sep 28, 2023 | 22.47 | 23.03 | 22.46 | 22.82 | 22.82 | 2,566,100 |
Sep 27, 2023 | 22.23 | 22.72 | 22.20 | 22.50 | 22.50 | 1,995,900 |
Sep 26, 2023 | 21.71 | 22.16 | 21.55 | 21.92 | 21.92 | 1,958,500 |
Sep 25, 2023 | 21.30 | 22.05 | 21.28 | 21.97 | 21.97 | 1,884,400 |
Sep 22, 2023 | 21.43 | 21.77 | 21.34 | 21.35 | 21.35 | 2,179,600 |
Sep 21, 2023 | 21.82 | 21.83 | 21.30 | 21.30 | 21.30 | 1,959,300 |
Sep 20, 2023 | 22.13 | 22.28 | 21.77 | 21.80 | 21.80 | 2,386,700 |
Sep 19, 2023 | 22.00 | 22.14 | 21.78 | 21.87 | 21.87 | 1,633,800 |
Sep 18, 2023 | 22.00 | 22.00 | 21.66 | 21.81 | 21.81 | 1,622,800 |
Sep 15, 2023 | 22.01 | 22.15 | 21.57 | 21.71 | 21.71 | 5,398,200 |
Sep 14, 2023 | 22.73 | 22.84 | 21.89 | 22.16 | 22.16 | 3,410,500 |
Sep 13, 2023 | 22.80 | 22.81 | 22.42 | 22.53 | 22.53 | 1,928,700 |
Sep 12, 2023 | 22.53 | 22.97 | 22.40 | 22.79 | 22.79 | 2,453,900 |
Sep 11, 2023 | 22.55 | 22.65 | 22.15 | 22.28 | 22.28 | 2,109,600 |
Sep 8, 2023 | 22.42 | 22.66 | 22.36 | 22.45 | 22.45 | 868,800 |
Sep 7, 2023 | 22.32 | 22.54 | 22.19 | 22.34 | 22.34 | 2,821,400 |
Sep 6, 2023 | 22.18 | 22.44 | 22.07 | 22.20 | 22.20 | 2,600,000 |
Sep 5, 2023 | 22.66 | 22.74 | 22.07 | 22.22 | 22.22 | 3,212,700 |
Sep 1, 2023 | 22.51 | 22.84 | 22.34 | 22.67 | 22.67 | 1,820,800 |
Aug 31, 2023 | 22.17 | 22.47 | 21.97 | 22.35 | 22.35 | 2,393,000 |
Aug 30, 2023 | 21.92 | 22.32 | 21.85 | 22.21 | 22.21 | 1,926,300 |
Aug 29, 2023 | 21.76 | 21.90 | 21.44 | 21.90 | 21.90 | 2,264,500 |
Aug 28, 2023 | 22.00 | 22.10 | 21.67 | 21.76 | 21.76 | 1,931,700 |
Aug 25, 2023 | 21.73 | 21.82 | 21.39 | 21.76 | 21.76 | 4,097,500 |
Aug 24, 2023 | 21.65 | 22.01 | 21.53 | 21.54 | 21.54 | 3,623,100 |
Aug 23, 2023 | 21.78 | 21.89 | 21.63 | 21.74 | 21.74 | 2,112,400 |
Aug 22, 2023 | 22.20 | 22.29 | 21.95 | 21.98 | 21.98 | 2,471,100 |
Aug 21, 2023 | 22.66 | 22.70 | 22.04 | 22.27 | 22.27 | 2,693,500 |
Aug 18, 2023 | 22.03 | 22.60 | 22.03 | 22.44 | 22.44 | 2,964,600 |
Aug 17, 2023 | 22.14 | 22.50 | 22.06 | 22.26 | 22.26 | 2,737,300 |
Aug 16, 2023 | 21.80 | 22.10 | 21.80 | 21.88 | 21.88 | 2,996,800 |
Aug 15, 2023 | 21.40 | 21.88 | 21.35 | 21.75 | 21.75 | 3,091,100 |
Aug 14, 2023 | 21.58 | 21.70 | 21.40 | 21.64 | 21.64 | 2,043,100 |
Aug 11, 2023 | 21.15 | 21.69 | 21.14 | 21.58 | 21.58 | 2,432,300 |
Aug 10, 2023 | 21.40 | 21.58 | 21.06 | 21.24 | 21.24 | 3,508,300 |
Aug 9, 2023 | 21.78 | 21.96 | 21.31 | 21.52 | 21.52 | 3,838,100 |
Aug 8, 2023 | 20.82 | 21.44 | 20.75 | 21.40 | 21.40 | 2,804,800 |
Aug 7, 2023 | 21.21 | 21.46 | 21.03 | 21.10 | 21.10 | 3,140,700 |
Aug 4, 2023 | 20.97 | 21.34 | 20.82 | 21.09 | 21.09 | 4,881,700 |
Aug 3, 2023 | 20.33 | 21.12 | 20.23 | 20.93 | 20.93 | 2,971,600 |
Aug 2, 2023 | 20.40 | 20.51 | 19.81 | 20.09 | 20.09 | 3,649,900 |
Aug 1, 2023 | 20.13 | 20.49 | 19.83 | 20.49 | 20.49 | 4,591,400 |
Jul 31, 2023 | 20.01 | 20.40 | 19.87 | 20.40 | 20.40 | 8,489,600 |
Jul 28, 2023 | 19.05 | 20.29 | 18.95 | 19.93 | 19.93 | 8,345,300 |
Jul 27, 2023 | 19.29 | 19.75 | 18.42 | 18.77 | 18.77 | 4,214,100 |
Jul 26, 2023 | 18.17 | 18.86 | 18.17 | 18.53 | 18.53 | 2,457,500 |
Jul 25, 2023 | 18.40 | 18.67 | 18.27 | 18.33 | 18.33 | 3,790,700 |
Jul 24, 2023 | 18.48 | 18.80 | 18.39 | 18.43 | 18.43 | 3,165,900 |
Jul 21, 2023 | 18.48 | 18.60 | 18.36 | 18.46 | 18.46 | 1,937,100 |
Jul 20, 2023 | 18.52 | 18.54 | 18.31 | 18.39 | 18.39 | 1,853,200 |
Jul 19, 2023 | 18.20 | 18.52 | 18.15 | 18.33 | 18.33 | 2,924,800 |
Jul 18, 2023 | 17.86 | 18.47 | 17.83 | 18.14 | 18.14 | 2,653,700 |
Jul 17, 2023 | 17.48 | 17.95 | 17.45 | 17.83 | 17.83 | 2,005,300 |
Jul 14, 2023 | 17.93 | 17.93 | 17.55 | 17.55 | 17.55 | 2,342,300 |
Jul 13, 2023 | 17.95 | 18.32 | 17.89 | 17.89 | 17.89 | 3,432,300 |
Jul 12, 2023 | 18.13 | 18.14 | 17.95 | 17.98 | 17.98 | 1,741,900 |
Jul 11, 2023 | 17.86 | 18.08 | 17.68 | 18.00 | 18.00 | 2,203,700 |
Jul 10, 2023 | 17.64 | 17.90 | 17.61 | 17.88 | 17.88 | 1,326,200 |
Jul 7, 2023 | 17.49 | 17.95 | 17.49 | 17.64 | 17.64 | 1,865,600 |
Jul 6, 2023 | 17.63 | 17.82 | 17.27 | 17.52 | 17.52 | 1,857,100 |
Jul 5, 2023 | 17.83 | 17.87 | 17.69 | 17.77 | 17.77 | 1,656,100 |
Jul 3, 2023 | 17.69 | 18.00 | 17.63 | 17.81 | 17.81 | 746,400 |
Jun 30, 2023 | 17.91 | 18.02 | 17.67 | 17.72 | 17.72 | 1,604,000 |
Jun 29, 2023 | 17.45 | 17.88 | 17.38 | 17.81 | 17.81 | 2,046,200 |
Jun 28, 2023 | 17.27 | 17.41 | 17.10 | 17.33 | 17.33 | 2,087,600 |
Jun 27, 2023 | 16.91 | 17.32 | 16.79 | 17.25 | 17.25 | 1,808,800 |
Jun 26, 2023 | 16.80 | 17.20 | 16.73 | 17.01 | 17.01 | 1,551,900 |
Jun 23, 2023 | 16.70 | 16.93 | 16.62 | 16.70 | 16.70 | 3,461,600 |
Jun 22, 2023 | 16.89 | 17.07 | 16.79 | 16.96 | 16.96 | 2,269,400 |
Jun 21, 2023 | 17.21 | 17.25 | 16.99 | 17.09 | 17.09 | 2,606,800 |
Jun 20, 2023 | 17.41 | 17.50 | 17.12 | 17.16 | 17.16 | 3,032,700 |
Jun 16, 2023 | 17.47 | 17.47 | 17.09 | 17.35 | 17.35 | 5,630,900 |
Jun 15, 2023 | 17.07 | 17.44 | 17.06 | 17.25 | 17.25 | 2,781,400 |
Jun 14, 2023 | 17.42 | 17.47 | 16.78 | 16.98 | 16.98 | 2,097,700 |
Jun 13, 2023 | 16.93 | 17.33 | 16.91 | 17.27 | 17.27 | 4,099,300 |
Jun 12, 2023 | 16.63 | 16.80 | 16.50 | 16.74 | 16.74 | 3,732,700 |
Jun 9, 2023 | 16.90 | 17.09 | 16.75 | 16.86 | 16.86 | 2,415,900 |
Jun 8, 2023 | 16.75 | 16.95 | 16.55 | 16.94 | 16.94 | 3,170,200 |
Jun 7, 2023 | 16.35 | 16.88 | 16.30 | 16.75 | 16.75 | 3,090,400 |
Jun 6, 2023 | 15.72 | 16.25 | 15.72 | 16.19 | 16.19 | 1,982,500 |
Jun 5, 2023 | 16.37 | 16.40 | 15.72 | 15.85 | 15.85 | 3,305,100 |
Jun 2, 2023 | 15.87 | 16.25 | 15.78 | 16.14 | 16.14 | 2,500,600 |
Jun 1, 2023 | 15.84 | 15.92 | 15.50 | 15.69 | 15.69 | 2,762,900 |
May 31, 2023 | 15.19 | 15.54 | 15.17 | 15.45 | 15.45 | 3,240,400 |
May 30, 2023 | 15.24 | 15.37 | 15.08 | 15.27 | 15.27 | 3,887,400 |
May 26, 2023 | 15.84 | 15.84 | 15.36 | 15.47 | 15.47 | 3,371,700 |
May 25, 2023 | 15.94 | 16.11 | 15.71 | 15.86 | 15.86 | 2,911,500 |
May 24, 2023 | 16.27 | 16.36 | 16.06 | 16.19 | 16.19 | 2,607,700 |
May 23, 2023 | 16.09 | 16.33 | 16.02 | 16.15 | 16.15 | 2,266,200 |
May 22, 2023 | 15.75 | 16.24 | 15.58 | 16.08 | 16.08 | 3,002,600 |
May 19, 2023 | 16.27 | 16.30 | 15.76 | 15.92 | 15.92 | 2,936,500 |
May 18, 2023 | 15.35 | 16.06 | 15.34 | 16.02 | 16.02 | 4,559,200 |
May 17, 2023 | 15.66 | 15.66 | 15.27 | 15.50 | 15.50 | 2,125,800 |
May 16, 2023 | 15.94 | 16.19 | 15.48 | 15.51 | 15.51 | 2,420,000 |
May 15, 2023 | 15.75 | 16.12 | 15.69 | 15.99 | 15.99 | 3,027,200 |
May 12, 2023 | 15.56 | 15.67 | 15.35 | 15.52 | 15.52 | 2,673,300 |
May 11, 2023 | 15.43 | 15.58 | 15.30 | 15.41 | 15.41 | 1,661,400 |
May 10, 2023 | 15.68 | 15.68 | 15.25 | 15.51 | 15.51 | 2,087,700 |
May 9, 2023 | 15.26 | 15.78 | 15.20 | 15.56 | 15.56 | 2,845,300 |
May 8, 2023 | 15.51 | 15.61 | 15.25 | 15.31 | 15.31 | 1,748,800 |
May 5, 2023 | 15.00 | 15.44 | 14.97 | 15.21 | 15.21 | 3,112,300 |
May 4, 2023 | 14.51 | 14.83 | 14.42 | 14.63 | 14.63 | 2,485,000 |
May 3, 2023 | 14.61 | 14.91 | 14.49 | 14.56 | 14.56 | 2,919,200 |
May 2, 2023 | 15.16 | 15.32 | 14.70 | 14.83 | 14.83 | 4,808,100 |
May 1, 2023 | 15.34 | 15.59 | 15.19 | 15.39 | 15.39 | 2,929,800 |
Apr 28, 2023 | 15.57 | 16.09 | 15.49 | 15.53 | 15.53 | 4,448,400 |
Apr 27, 2023 | 15.30 | 15.56 | 14.36 | 15.48 | 15.48 | 6,264,800 |
Apr 26, 2023 | 15.14 | 15.37 | 14.98 | 15.08 | 15.08 | 2,909,100 |
Apr 25, 2023 | 15.51 | 15.56 | 15.19 | 15.35 | 15.35 | 2,969,000 |
Apr 24, 2023 | 15.55 | 15.76 | 15.45 | 15.68 | 15.68 | 2,375,600 |
Related Tickers
RRC Range Resources Corporation
36.58
+1.30%
AR Antero Resources Corporation
31.02
+2.14%
MUR Murphy Oil Corporation
46.16
+0.24%
EQT EQT Corporation
37.98
+0.03%
MTDR Matador Resources Company
65.14
+0.71%
GPOR Gulfport Energy Corporation
156.75
+0.60%
MTR Mesa Royalty Trust
10.08
-2.70%
SWN Southwestern Energy Company
7.39
-0.14%
SM SM Energy Company
49.81
+1.97%
CRC California Resources Corporation
55.76
+1.49%