CNX: CNX Resources Corporation

As of Thursday, May 8th, 2025

$ 30.95

-0.58 -1.84%

Open: 31.82
High: 31.90
Low: 30.72
Volume: 2,088,793
Previous Close on Wednesday, May 7th, 2025

$ 31.53

+0.09 +0.29%

Open: 31.70
High: 32.05
Low: 31.31
Volume: 1,590,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 31.82 31.90 30.72 30.95 2,088,793 -0.58 -1.84
2025-05-07 31.70 32.05 31.31 31.53 1,590,539 +0.09 +0.29
2025-05-06 31.01 31.46 30.64 31.44 2,253,203 +0.54 +1.75
2025-05-05 30.07 31.01 29.98 30.90 2,550,949 +0.59 +1.95
2025-05-02 29.85 30.37 29.62 30.31 2,123,393 +0.73 +2.47
2025-05-01 29.19 29.88 29.10 29.58 2,635,591 +0.15 +0.51
2025-04-30 29.32 29.65 29.01 29.43 5,220,403 -0.11 -0.37
2025-04-29 29.06 29.69 28.98 29.54 2,110,687 +0.18 +0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.05
On 2025-05-07		 29.62
On 2025-05-02		 1.37 4.63 32.05
On 2025-05-07		 30.72
On 2025-05-08		 -4.17 31.03
10D 32.05
On 2025-05-07		 28.37
On 2025-04-25		 1.89 6.50 32.05
On 2025-05-07		 30.72
On 2025-05-08		 -4.17 30.19
20D 32.05
On 2025-05-07		 28.14
On 2025-04-10		 1.60 5.45 31.49
On 2025-04-17		 28.37
On 2025-04-25		 -9.91 30.23
WTD 32.05
On 2025-05-07		 29.98
On 2025-05-05		 0.64 2.11 32.05
On 2025-05-07		 30.72
On 2025-05-08		 -4.17 31.21
MTD 32.05
On 2025-05-07		 29.10
On 2025-05-01		 1.52 5.16 32.05
On 2025-05-07		 30.72
On 2025-05-08		 -4.17 30.79
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CNX

CNX Resources Corporation

30.95 -0.58 -1.84 2,088,793