Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CNX	23.08	23.48	23.03	23.20	0.26	2,619,165	12,491	21.76	26.23
2024-05-01	Z	CNX	23.55	23.63	22.82	22.93	-0.59	2,720,367	13,821	22.00	25.06
2024-04-30	Z	CNX	24.06	24.15	23.47	23.52	-0.62	3,076,809	12,913	23.33	24.17
2024-04-29	Z	CNX	23.87	24.375	23.87	24.15	0.17	2,767,971	11,888	21.54	24.71
2024-04-26	Z	CNX	23.91	24.02	23.52	24.00	0.06	2,522,106	13,127	23.67	24.36
2024-04-25	Z	CNX	24.07	24.155	23.05	23.94	-0.27	4,726,401	19,031	21.76	25.00
2024-04-24	Z	CNX	23.97	24.395	23.78	24.21	0.135	3,431,419	18,538	20.31	25.06
2024-04-23	Z	CNX	24.03	24.225	23.85	24.07	-0.03	2,215,425	12,925	23.00	26.90
2024-04-22	Z	CNX	23.87	24.39	23.775	24.10	0.10	2,015,218	12,023	24.00	26.80
2024-04-19	Z	CNX	23.66	24.07	23.65	24.00	0.32	2,013,326	8,998	20.31	26.26
2024-04-18	Z	CNX	23.93	24.07	23.67	23.70	-0.14	2,073,770	9,697	23.33	24.01
2024-04-17	Z	CNX	23.74	24.035	23.535	23.85	0.02	1,910,891	9,726	20.21	26.16
2024-04-16	Z	CNX	23.67	23.84	23.29	23.83	0.05	2,383,261	14,848	20.31	27.13
2024-04-15	Z	CNX	24.385	24.5694	23.725	23.765	-0.515	2,850,797	12,231	21.16	26.95
2024-04-12	Z	CNX	24.58	24.82	24.155	24.28	-0.115	2,503,951	11,194	23.87	26.84
2024-04-11	Z	CNX	24.69	24.70	24.145	24.40	-0.215	1,732,514	8,831	20.58	27.13
2024-04-10	Z	CNX	24.40	24.74	24.29	24.62	0.065	2,855,913	11,259	24.23	24.93
2024-04-09	Z	CNX	24.15	24.63	24.01	24.54	0.44	2,851,574	11,837	22.38	26.77
2024-04-08	Z	CNX	24.17	24.28	23.91	24.12		2,141,436	8,358	20.58	26.61
2024-04-05	Z	CNX	23.91	24.215	23.695	24.12	0.20	1,673,334	9,656	20.58	26.61
2024-04-04	Z	CNX	24.16	24.34	23.74	23.91	-0.24	2,404,613	11,774	21.40	26.00
2024-04-03	Z	CNX	23.90	24.29	23.81	24.15	0.26	3,113,861	12,718	21.68	26.61
2024-04-02	Z	CNX	23.93	24.19	23.65	23.90	-0.07	3,310,514	13,298	23.90	26.59
2024-04-01	Z	CNX	23.86	24.175	23.56	23.97	0.23	2,234,075	11,740	23.72	25.06
2024-03-29	Z	CNX	23.77	24.00	23.625	23.72	-0.02	0	0	21.49	26.16
2024-03-28	Z	CNX	23.77	24.00	23.625	23.72	-0.02	2,787,738	9,116	21.49	26.16
2024-03-27	Z	CNX	22.90	23.9599	22.81	23.72	0.765	4,847,479	17,551	21.15	25.06
2024-03-26	Z	CNX	23.18	23.21	22.92	22.94	-0.13	1,884,417	8,685	20.58	25.44
2024-03-25	Z	CNX	22.82	23.18	22.80	23.07	0.36	3,064,607	12,487	22.50	25.14
2024-03-22	Z	CNX	22.62	22.795	22.58	22.72	0.11	2,254,008	9,300	22.38	22.93
2024-03-21	Z	CNX	22.41	22.72	22.25	22.60	0.20	2,487,262	10,729	22.30	23.50
2024-03-20	Z	CNX	21.46	22.42	21.29	22.41	0.83	4,928,707	15,205	22.45	22.80
2024-03-19	Z	CNX	21.14	21.64	21.07	21.58	0.4275	1,968,609	8,127	21.01	21.65
2024-03-18	Z	CNX	21.44	21.44	21.075	21.16	-0.175	2,437,245	8,681	16.00	21.65
2024-03-15	Z	CNX	21.51	21.78	21.23	21.35	-0.20	5,066,593	10,393	21.16	23.12
2024-03-14	Z	CNX	21.70	21.815	21.40	21.56	-0.13	2,053,523	8,209	21.30	23.25
2024-03-13	Z	CNX	21.58	21.98	21.47	21.70	0.32	3,042,357	10,272	21.61	21.94
2024-03-12	Z	CNX	21.31	21.50	21.00	21.38	0.03	5,067,036	14,140	19.62	23.25
2024-03-11	Z	CNX	21.26	21.595	21.13	21.35	-0.055	4,145,655	12,503	21.16	22.08
2024-03-08	Z	CNX	21.28	21.485	21.08	21.41	0.375	4,116,579	13,575	19.20	22.08
2024-03-07	Z	CNX	21.18	21.365	21.005	21.04	-0.13	2,134,868	10,071	18.43	23.60
2024-03-06	Z	CNX	21.69	21.75	21.165	21.17	-0.3525	1,765,127	7,913	18.52	23.55
2024-03-05	Z	CNX	21.48	21.71	21.205	21.53	0.085	2,584,842	11,607	18.29	23.82
2024-03-04	Z	CNX	21.39	21.625	21.33	21.44	0.35	4,329,837	13,642	20.43	22.08
2024-03-01	Z	CNX	20.93	21.255	20.785	21.10	0.15	2,378,424	8,851	18.29	23.33
2024-02-29	Z	CNX	20.89	21.115	20.76	20.95	0.15	5,188,970	10,320	18.96	21.17
2024-02-28	Z	CNX	20.63	20.99	20.45	20.81	0.209	3,789,276	11,011	20.53	22.08
2024-02-27	Z	CNX	21.08	21.09	20.52	20.60	-0.299	2,395,733	12,159	18.40	23.82
2024-02-26	Z	CNX	20.83	21.10	20.69	20.90	0.17	1,702,133	8,156	18.20	23.82
2024-02-23	Z	CNX	20.50	20.75	20.30	20.73	-0.01	2,031,571	8,270	18.20	22.08
2024-02-22	Z	CNX	20.63	20.915	20.495	20.74	-0.30	2,555,368	11,649	19.76	22.08
2024-02-21	Z	CNX	19.97	21.455	19.97	21.04	1.36	7,707,746	21,604	18.95	21.05
2024-02-20	Z	CNX	19.81	19.88	19.5789	19.68	-0.25	1,836,358	8,267	18.02	22.08
2024-02-19	Z	CNX	19.94	20.06	19.74	19.94	-0.05	0	0	17.84	22.23
2024-02-16	Z	CNX	19.94	20.06	19.74	19.94	-0.05	2,657,924	11,393	17.84	22.23
2024-02-15	Z	CNX	19.35	20.165	19.33	19.98	0.75	4,316,181	17,412	18.11	22.14
2024-02-14	Z	CNX	19.50	19.535	19.07	19.23	-0.235	3,091,730	13,235	17.38	21.41
2024-02-13	Z	CNX	19.82	19.83	19.26	19.46	-0.545	3,108,350	13,480	16.01	21.81
2024-02-12	Z	CNX	19.74	20.33	19.6934	20.00	0.26	2,301,337	9,489	17.84	21.92
2024-02-09	Z	CNX	19.96	20.08	19.57	19.75	-0.46	3,916,390	12,629	17.86	19.94
2024-02-08	Z	CNX	20.10	20.351	20.10	20.20	0.06	1,753,047	6,239	20.00	22.23
2024-02-07	Z	CNX	20.10	20.24	19.92	20.15	0.12	1,942,588	6,828	17.93	23.51
2024-02-06	Z	CNX	19.78	20.23	19.65	20.03	0.26	1,653,284	6,183	18.32	23.77
2024-02-05	Z	CNX	19.84	19.905	19.6101	19.77	-0.12	2,903,158	9,515	19.63	19.97