CNX Resources Corp Historical Data - CGD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CNX Resources Corp (CGD)
CNX Resources Corp (CGD) Historical

CNX Resources Corp (CGD)

23.60

-0.20

(-0.84%)

Closed July 23 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.66666666667	24	24	23.2	364	23.81044674	DE
4	0.8	3.50877192982	22.8	24	22.6	295	23.42397094	DE
12	2.4	11.320754717	21.2	24.2	21.2	393	23.27103565	DE
26	5.200001	28.2608765359	18.399999	24.2	17.8	324	22.52769812	DE
52	3.200001	15.6862801807	20.399999	24.2	17.8	308	21.61427267	DE
156	3.200001	15.6862801807	20.399999	24.2	17.8	308	21.61427267	DE
260	3.200001	15.6862801807	20.399999	24.2	17.8	308	21.61427267	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721766420	23.2	-0.6	-2.52	23.8	23.8	23.2	179
1721677800	23.8	0.2	0.85	23.6	23.8	23.6	535
1721420760	23.6	0	0.00	23.6	23.6	23.6	0
1721334360	23.6	-0.2	-0.84	23.6	23.6	23.6	132
1721248020	23.8	-0.2	-0.83	24	24	23.8	580
1721161560	24	0.2	0.84	24	24	24	208
1721075160	23.8	0	0.00	23.8	23.8	23.8	0
1720815960	23.8	0	0.00	23.8	23.8	23.8	180
1720729560	23.8	0.4	1.71	23.6	23.8	23.6	342
1720643220	23.4	-0.2	-0.85	23.4	23.4	23.4	160
1720556760	23.6	0.6	2.61	23.2	23.6	23.2	761
1720470360	23	0	0.00	23	23	23	50
1720211220	23	0	0.00	23	23	23	0
1720124820	23	0.4	1.77	23	23	23	200
1720038420	22.6	0	0.00	22.6	22.6	22.6	0
1719952020	22.6	0	0.00	22.6	22.6	22.6	450
1719865620	22.6	0	0.00	22.6	22.6	22.6	200
1719606420	22.6	-0.2	-0.88	22.6	22.6	22.6	200
1719520020	22.8	0.6	2.70	22.8	22.8	22.8	132
1719433560	22.2	0	0.00	22.2	22.2	22.2	0
1719347160	22.2	0	0.00	22.2	22.2	22.2	0
1719260760	22.2	0	0.00	22.2	22.2	22.2	0
1719001560	22.2	0	0.00	22.2	22.2	22.2	0
1718915160	22.2	0	0.00	22.2	22.2	22.2	226
1718828820	22.2	-0.2	-0.89	22.2	22.2	22.2	227
1718742360	22.4	-0.4	-1.75	22.4	22.4	22.4	1950
1718656020	22.8	-1	-4.20	22.8	22.8	22.8	343
1718396820	23.8	0	0.00	23.8	23.8	23.8	0
1718310420	23.8	0	0.00	23.8	23.8	23.8	0
1718224020	23.8	0	0.00	23.8	23.8	23.8	0
1718137620	23.8	0	0.00	23.8	23.8	23.8	0
1718051220	23.8	0.4	1.71	23.8	23.8	23.8	250
1717792020	23.4	-0.2	-0.85	23.4	23.4	23.4	125
1717705620	23.6	0	0.00	23.6	23.6	23.6	0
1717619220	23.6	0	0.00	23.6	23.6	23.6	0
1717532820	23.6	-0.6	-2.48	23.6	23.6	23.6	250
1717446420	24.2	0.2	0.83	24.2	24.2	24.2	330
1717187220	24	0	0.00	24	24.2	24	1870
1717100820	24	0.8	3.45	23.2	24	23.2	843
1717014420	23.2	0	0.00	23.4	23.4	23.2	359
1716928020	23.2	0.4	1.75	23.2	23.2	23.2	160
1716841620	22.8	0	0.00	22.8	22.8	22.8	0
1716582420	22.8	0	0.00	22.8	22.8	22.8	0
1716496020	22.8	0.2	0.88	22.8	22.8	22.8	214
1716409560	22.6	0	0.00	22.6	22.6	22.6	0
1716323160	22.6	0	0.00	22.6	22.6	22.6	0
1716236760	22.6	0.6	2.73	22.4	22.6	22.4	93
1715977620	22	0	0.00	22	22	22	0
1715891220	22	0	0.00	22	22	22	0
1715804820	22	0	0.00	22	22	22	0
1715718420	22	0.2	0.92	22	22	22	10
1715631960	21.8	0	0.00	21.8	21.8	21.8	0
1715372760	21.8	0	0.00	21.8	21.8	21.8	0
1715286360	21.8	0	0.00	21.8	21.8	21.8	0
1715199960	21.8	0	0.00	21.8	21.8	21.8	0
1715113560	21.8	0	0.00	21.8	21.8	21.8	0
1715027160	21.8	0	0.00	21.8	21.8	21.8	0
1714767960	21.8	0	0.00	21.8	21.8	21.8	0
1714681560	21.8	-1	-4.39	21.2	21.8	21.2	400
1714508820	22.8	0	0.00	22.8	22.8	22.8	0
1714422420	22.8	0.4	1.79	22.8	22.8	22.8	20
1714163220	22.4	0	0.00	22.4	22.4	22.4	0
1714076820	22.4	-0.2	-0.88	22.4	22.4	22.4	50
1713990420	22.6	0.2	0.89	22.6	22.6	22.6	20

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions