CNX Resources Corporation
CNXNYSEEnergy● Active
$33.54
$-0.05(-0.15%)
Market Cap$4.7B
P/E Ratio—
52W High$43.62
52W Low$27.72
CNX Resources Corporation（CNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.62
Mar 6, 2026
-22.9% from here
5-Year Low5Y
$10.41
Aug 19, 2021
+223.2% from low
IPO Priceadj.
$5.94
Apr 30, 1999
+466.7% since IPO
1 Year Ago
$31.99
Jun 9, 2025
+5.2% in 1Y
5 Years Ago
$14.65
Jun 8, 2021
+129.7% in 5Y
10 Years Ago
$15.07
Jun 8, 2016
+123.3% in 10Y
Historical Price Data · CNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.46 | $34.05 | $33.39 | $33.67 | $33.67 | 515K | +0.63% |
| Jun 5, 2026 | $33.94 | $33.97 | $33.30 | $33.59 | $33.59 | 973K | -1.03% |
| Jun 4, 2026 | $33.78 | $34.10 | $33.70 | $34.03 | $34.03 | 1.1M | +0.74% |
| Jun 3, 2026 | $33.25 | $33.76 | $33.10 | $33.57 | $33.57 | 1.9M | +0.96% |
| Jun 2, 2026 | $33.01 | $33.72 | $32.83 | $33.32 | $33.32 | 2.2M | +0.94% |
| Jun 1, 2026 | $33.77 | $34.30 | $33.21 | $33.46 | $33.46 | 1.9M | -0.92% |
| May 29, 2026 | $33.89 | $34.20 | $33.60 | $33.69 | $33.69 | 2.5M | -0.59% |
| May 28, 2026 | $33.90 | $34.08 | $33.50 | $33.93 | $33.93 | 1.2M | +0.09% |
| May 27, 2026 | $34.15 | $34.57 | $33.73 | $33.74 | $33.74 | 1.3M | -1.20% |
| May 26, 2026 | $35.10 | $36.03 | $34.67 | $34.73 | $34.73 | 1.4M | -1.05% |
| May 22, 2026 | $35.28 | $35.64 | $35.17 | $35.31 | $35.31 | 1.0M | +0.09% |
| May 21, 2026 | $36.65 | $36.66 | $35.51 | $35.55 | $35.55 | 1.6M | -3.00% |
| May 20, 2026 | $37.23 | $37.46 | $36.14 | $36.53 | $36.53 | 1.5M | -1.88% |
| May 19, 2026 | $36.80 | $37.58 | $36.42 | $37.37 | $37.37 | 1.8M | +1.55% |
| May 18, 2026 | $36.23 | $36.85 | $36.01 | $36.56 | $36.56 | 1.7M | +0.91% |
| May 15, 2026 | $36.59 | $36.76 | $36.05 | $36.09 | $36.09 | 1.8M | -1.37% |
| May 14, 2026 | $35.31 | $36.60 | $35.31 | $36.40 | $36.40 | 2.0M | +3.09% |
| May 13, 2026 | $35.60 | $35.80 | $35.10 | $35.41 | $35.41 | 1.6M | -0.53% |
| May 12, 2026 | $36.22 | $36.22 | $35.33 | $35.79 | $35.79 | 1.9M | -1.19% |
| May 11, 2026 | $36.20 | $36.27 | $35.71 | $36.11 | $36.11 | 2.0M | -0.25% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNX
Jan 1 → Dec 31 · 6 years2026-8.1%$36.63 → $33.67
-8.1%
2025-1.4%$37.31 → $36.77
-1.4%
2024+81.3%$20.23 → $36.67
+81.3%
2023+21.7%$16.43 → $20.00
+21.7%
2022+22.2%$13.78 → $16.84
+22.2%
2021-5.9%$14.61 → $13.75
-5.9%
Best Year2024 · +81.3%
Worst Year2026 · -8.1%
Positive Years3 / 6
Avg Annual Return+18.3%
6Y Total Return+130.5%
6Y CAGR~+14.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in CNX?
If you invested $1,000 in CNX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,233
Total Return+123.3%
CAGR~+8.4% / yr
Profit+$1,233
Based on Jun 8, 2016 · $15.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CNX Resources Corporation（CNX）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNX 历史股价FMP 日线复权 OHLCV