CNX Resources

CNX
🏛️ usa →
33.82
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.90 29.32 28.90 28.93 11.7K
09:32 28.93 28.93 28.93 28.93 0.1K
09:33 28.93 29.02 28.93 29.02 0.6K
09:34 29.02 29.02 28.95 28.95 0.7K
09:35 28.95 28.98 28.95 28.98 0.6K
09:36 28.99 29.02 28.99 29.02 1.6K
09:37 29.00 29.00 28.95 28.95 0.6K
09:38 28.95 28.95 28.95 28.95 0.2K
09:39 28.96 28.96 28.96 28.96 0.5K
09:40 29.03 29.03 29.03 29.03 0.4K
09:41 29.03 29.03 29.03 29.03 0.5K
09:42 29.10 29.10 29.10 29.10 0.6K
09:43 29.10 29.11 29.08 29.09 6.7K
09:44 29.05 29.14 29.05 29.14 3.5K
09:45 29.12 29.12 29.11 29.11 2.1K
09:46 29.08 29.08 29.08 29.08 1.5K
09:47 29.08 29.16 29.08 29.13 1.2K
09:48 29.13 29.25 29.13 29.25 1.4K
09:49 29.25 29.26 29.25 29.26 0.9K
09:50 29.26 29.26 29.19 29.19 3.6K
09:51 29.19 29.30 29.19 29.30 0.9K
09:52 29.28 29.29 29.28 29.29 2.2K
09:53 29.32 29.32 29.25 29.25 5.6K
09:54 29.25 29.25 29.23 29.23 3.6K
09:55 29.23 29.30 29.21 29.21 4.6K
09:56 29.21 29.21 29.19 29.19 0.8K
09:57 29.16 29.16 29.13 29.13 3.5K
09:58 29.13 29.13 29.11 29.11 3.9K
09:59 29.10 29.10 29.10 29.10 0.8K
10:00 29.07 29.07 29.05 29.05 1.3K
10:01 29.06 29.06 29.01 29.02 3.9K
10:02 29.02 29.13 29.02 29.13 0.7K
10:03 29.13 29.15 29.10 29.15 1.7K
10:04 29.15 29.18 29.15 29.17 0.5K
10:05 29.17 29.25 29.17 29.25 2.5K
10:06 29.25 29.27 29.25 29.27 2.2K
10:07 29.27 29.34 29.27 29.32 2.0K
10:08 29.32 29.34 29.31 29.31 4.5K
10:09 29.31 29.31 29.26 29.26 4.2K
10:10 29.25 29.27 29.25 29.25 73.2K
10:11 29.20 29.22 29.20 29.21 6.0K
10:12 29.25 29.25 29.23 29.23 4.6K
10:13 29.20 29.20 29.19 29.19 3.1K
10:14 29.20 29.20 29.20 29.20 1.4K
10:15 29.17 29.17 29.13 29.13 5.5K
10:16 29.13 29.13 29.10 29.10 2.5K
10:17 29.10 29.10 29.04 29.04 2.6K
10:18 29.05 29.05 29.01 29.01 5.1K
10:19 29.02 29.03 29.01 29.01 2.3K
10:20 29.01 29.06 29.01 29.06 2.3K
10:21 29.06 29.07 29.04 29.07 3.6K
10:22 29.08 29.08 29.00 29.00 4.6K
10:23 29.00 29.07 29.00 29.02 8.4K
10:24 29.01 29.08 29.01 29.08 5.8K
10:25 29.08 29.15 29.07 29.15 6.8K
10:26 29.12 29.14 29.10 29.14 5.4K
10:27 29.14 29.20 29.14 29.20 4.0K
10:28 29.20 29.20 29.19 29.19 2.8K
10:29 29.17 29.17 29.09 29.09 8.6K
10:30 29.09 29.15 29.09 29.15 3.7K
10:31 29.15 29.16 29.15 29.16 1.5K
10:32 29.11 29.14 29.09 29.14 10.3K
10:33 29.15 29.15 29.11 29.14 4.1K
10:34 29.14 29.15 29.14 29.15 2.0K
10:35 29.15 29.18 29.15 29.18 4.8K
10:36 29.18 29.18 29.12 29.12 8.9K
10:37 29.08 29.13 29.08 29.11 7.5K
10:38 29.11 29.12 29.11 29.12 0.6K
10:39 29.12 29.12 29.10 29.10 1.9K
10:40 29.10 29.14 29.10 29.14 2.6K
10:41 29.11 29.14 29.11 29.14 3.6K
10:42 29.14 29.14 29.14 29.14 0.6K
10:43 29.16 29.20 29.16 29.20 5.3K
10:44 29.17 29.20 29.17 29.20 2.6K
10:45 29.20 29.20 29.18 29.18 9.7K
10:46 29.19 29.20 29.18 29.20 5.5K
10:47 29.20 29.20 29.17 29.17 10.1K
10:48 29.17 29.19 29.16 29.19 2.8K
10:49 29.19 29.21 29.19 29.21 2.9K
10:50 29.21 29.26 29.16 29.16 29.2K
10:51 29.15 29.15 29.06 29.06 9.3K
10:52 29.06 29.06 29.05 29.05 3.1K
10:53 29.05 29.13 29.05 29.09 2.5K
10:54 29.09 29.13 29.09 29.12 3.5K
10:55 29.14 29.14 29.13 29.13 1.7K
10:56 29.15 29.15 29.14 29.14 6.9K
10:57 29.14 29.14 29.14 29.14 1.5K
10:58 29.14 29.14 29.13 29.13 2.1K
10:59 29.13 29.13 29.13 29.13 1.4K
11:00 29.14 29.15 29.13 29.13 1.5K
11:01 29.14 29.14 29.10 29.10 5.9K
11:02 29.10 29.10 29.10 29.10 4.3K
11:03 29.04 29.04 29.04 29.04 1.9K
11:04 29.07 29.07 29.01 29.01 3.2K
11:05 29.01 29.01 29.01 29.01 0.6K
11:06 29.08 29.08 29.06 29.06 0.7K
11:07 29.04 29.04 29.00 29.00 4.0K
11:08 29.00 29.00 29.00 29.00 1.6K
11:09 29.00 29.05 29.00 29.05 0.8K
11:10 29.05 29.08 29.05 29.07 1.7K
11:11 29.07 29.07 29.02 29.02 3.9K
11:12 29.02 29.05 29.02 29.05 0.7K
11:13 29.05 29.07 29.04 29.05 1.7K
11:14 29.05 29.05 29.03 29.03 1.5K
11:15 29.03 29.03 29.03 29.03 0.6K
11:16 29.03 29.03 29.02 29.02 1.7K
11:17 29.00 29.02 29.00 29.02 2.3K
11:18 29.02 29.02 29.00 29.00 3.7K
11:19 29.00 29.02 29.00 29.02 2.6K
11:20 29.01 29.01 29.00 29.01 3.7K
11:21 29.01 29.02 29.01 29.01 1.9K
11:22 28.98 28.98 28.95 28.97 4.1K
11:23 28.97 28.97 28.94 28.94 1.3K
11:24 28.96 28.96 28.94 28.94 3.6K
11:25 28.94 28.94 28.94 28.94 0.7K
11:26 28.90 28.91 28.90 28.90 2.3K
11:27 28.88 28.88 28.85 28.85 2.3K
11:28 28.85 28.85 28.83 28.83 1.9K
11:29 28.84 28.84 28.82 28.84 3.0K
11:30 28.83 28.84 28.82 28.84 4.2K
11:31 28.84 28.92 28.84 28.92 3.9K
11:32 28.91 28.91 28.91 28.91 2.6K
11:33 28.91 28.94 28.91 28.94 2.3K
11:34 28.93 29.00 28.93 28.99 3.1K
11:35 28.97 28.98 28.97 28.98 8.8K
11:36 28.98 29.00 28.98 29.00 0.9K
11:37 29.00 29.00 28.99 29.00 1.5K
11:38 29.00 29.03 29.00 29.02 6.4K
11:39 29.02 29.02 29.02 29.02 3.3K
11:40 28.98 29.01 28.98 29.01 2.6K
11:41 28.99 29.01 28.99 29.00 2.0K
11:42 28.97 28.97 28.94 28.95 6.1K
11:43 28.96 28.96 28.94 28.94 3.2K
11:44 28.94 28.94 28.94 28.94 3.3K
11:45 28.94 28.98 28.94 28.98 3.2K
11:46 28.98 28.98 28.96 28.96 1.4K
11:47 28.94 28.94 28.91 28.91 10.6K
11:48 28.90 28.90 28.87 28.88 2.6K
11:49 28.88 28.88 28.88 28.88 0.6K
11:50 28.88 28.90 28.88 28.90 6.7K
11:51 28.91 28.92 28.90 28.92 3.5K
11:52 28.92 28.92 28.92 28.92 0.6K
11:53 28.92 28.92 28.92 28.92 1.3K
11:54 28.91 28.91 28.91 28.91 1.5K
11:55 28.91 28.93 28.91 28.92 4.4K
11:56 28.97 29.06 28.95 29.06 3.6K
11:57 29.06 29.06 29.06 29.06 3.0K
11:58 29.06 29.06 29.06 29.06 2.6K
11:59 29.06 29.10 29.06 29.09 2.7K
12:00 29.09 29.15 29.09 29.15 1.8K
12:01 29.17 29.20 29.17 29.20 4.3K
12:02 29.18 29.23 29.18 29.21 3.5K
12:03 29.21 29.25 29.21 29.25 2.2K
12:04 29.25 29.27 29.25 29.27 4.2K
12:05 29.32 29.33 29.27 29.27 6.5K
12:06 29.34 29.34 29.32 29.32 3.1K
12:07 29.32 29.32 29.30 29.30 4.0K
12:08 29.28 29.37 29.28 29.35 5.0K
12:09 29.35 29.39 29.32 29.32 5.8K
12:10 29.32 29.32 29.32 29.32 1.7K
12:11 29.32 29.37 29.32 29.37 0.5K
12:12 29.37 29.37 29.31 29.31 8.7K
12:13 29.31 29.31 29.28 29.28 3.0K
12:14 29.27 29.33 29.27 29.33 1.7K
12:15 29.33 29.37 29.33 29.36 2.5K
12:16 29.36 29.37 29.36 29.37 1.7K
12:17 29.37 29.38 29.37 29.38 0.9K
12:18 29.38 29.38 29.31 29.31 5.2K
12:19 29.31 29.31 29.31 29.31 1.1K
12:20 29.31 29.33 29.31 29.33 0.8K
12:21 29.33 29.37 29.33 29.35 2.8K
12:22 29.40 29.42 29.39 29.42 3.7K
12:23 29.42 29.45 29.42 29.44 5.3K
12:24 29.43 29.47 29.43 29.47 1.8K
12:25 29.48 29.48 29.48 29.48 1.2K
12:26 29.48 29.52 29.48 29.52 3.1K
12:27 29.52 29.54 29.51 29.51 5.9K
12:28 29.51 29.54 29.51 29.54 2.2K
12:29 29.54 29.54 29.52 29.52 2.6K
12:30 29.51 29.52 29.51 29.51 2.2K
12:31 29.47 29.51 29.47 29.51 7.5K
12:32 29.51 29.51 29.47 29.47 3.8K
12:33 29.47 29.53 29.47 29.51 4.6K
12:34 29.51 29.57 29.51 29.57 8.2K
12:35 29.57 29.59 29.57 29.58 3.6K
12:36 29.57 29.58 29.57 29.58 1.6K
12:37 29.57 29.63 29.57 29.63 10.1K
12:38 29.64 29.68 29.64 29.64 6.3K
12:39 29.67 29.67 29.62 29.62 8.3K
12:40 29.62 29.66 29.62 29.66 4.3K
12:41 29.63 29.65 29.63 29.65 2.5K
12:42 29.65 29.69 29.64 29.69 5.2K
12:43 29.70 29.71 29.70 29.70 2.9K
12:44 29.72 29.75 29.70 29.75 3.8K
12:45 29.75 29.78 29.75 29.78 1.0K
12:46 29.78 29.82 29.78 29.82 31.6K
12:47 29.80 29.82 29.75 29.79 10.9K
12:48 29.79 29.79 29.74 29.74 4.9K
12:49 29.74 29.75 29.73 29.73 4.1K
12:50 29.73 29.73 29.73 29.73 1.1K
12:51 29.72 29.72 29.58 29.58 36.2K
12:52 29.58 29.59 29.58 29.59 2.7K
12:53 29.59 29.63 29.59 29.63 1.7K
12:54 29.62 29.65 29.62 29.64 0.9K
12:55 29.64 29.64 29.64 29.64 0.8K
12:56 29.64 29.68 29.64 29.65 7.8K
12:57 29.65 29.65 29.62 29.62 4.4K
12:58 29.62 29.62 29.57 29.57 2.6K
12:59 29.55 29.55 29.52 29.53 7.4K
13:00 29.54 29.58 29.54 29.58 1.7K
13:01 29.58 29.58 29.55 29.58 2.8K
13:02 29.58 29.61 29.58 29.58 3.8K
13:03 29.58 29.58 29.58 29.58 1.3K
13:04 29.58 29.64 29.58 29.64 3.5K
13:05 29.63 29.66 29.63 29.63 6.8K
13:06 29.66 29.69 29.66 29.69 2.3K
13:07 29.69 29.69 29.68 29.68 1.7K
13:08 29.68 29.68 29.67 29.67 1.8K
13:09 29.66 29.68 29.66 29.68 2.2K
13:10 29.65 29.65 29.57 29.57 2.9K
13:11 29.59 29.59 29.59 29.59 2.1K
13:12 29.56 29.57 29.56 29.57 6.3K
13:13 29.58 29.60 29.58 29.60 1.5K
13:14 29.59 29.61 29.59 29.61 5.2K
13:15 29.59 29.60 29.59 29.60 3.0K
13:16 29.56 29.56 29.56 29.56 0.8K
13:17 29.56 29.58 29.55 29.55 3.8K
13:18 29.55 29.55 29.55 29.55 1.5K
13:19 29.55 29.58 29.55 29.58 2.9K
13:20 29.59 29.61 29.59 29.61 1.9K
13:21 29.61 29.61 29.61 29.61 3.0K
13:22 29.61 29.61 29.59 29.60 4.8K
13:23 29.60 29.60 29.60 29.60 0.7K
13:24 29.58 29.58 29.57 29.57 2.5K
13:25 29.56 29.56 29.55 29.55 6.2K
13:26 29.55 29.55 29.55 29.55 1.0K
13:27 29.55 29.55 29.55 29.55 0.8K
13:28 29.55 29.55 29.52 29.54 1.7K
13:29 29.54 29.55 29.54 29.54 2.6K
13:30 29.54 29.55 29.52 29.52 4.3K
13:31 29.52 29.54 29.51 29.54 2.7K
13:32 29.53 29.53 29.50 29.50 4.4K
13:33 29.52 29.55 29.52 29.55 2.3K
13:34 29.55 29.56 29.53 29.53 2.6K
13:35 29.56 29.56 29.56 29.56 1.1K
13:36 29.56 29.57 29.56 29.56 0.8K
13:37 29.55 29.58 29.55 29.57 4.0K
13:38 29.59 29.63 29.59 29.63 5.1K
13:39 29.63 29.63 29.62 29.62 1.7K
13:40 29.62 29.65 29.62 29.65 3.4K
13:41 29.65 29.65 29.65 29.65 0.2K
13:42 29.65 29.65 29.64 29.64 2.6K
13:43 29.64 29.64 29.63 29.63 3.0K
13:44 29.62 29.62 29.57 29.59 6.9K
13:45 29.60 29.61 29.60 29.61 2.3K
13:46 29.61 29.62 29.61 29.62 0.8K
13:47 29.62 29.63 29.62 29.63 3.5K
13:48 29.63 29.65 29.63 29.65 2.6K
13:49 29.67 29.69 29.67 29.69 2.5K
13:50 29.68 29.68 29.67 29.67 3.7K
13:51 29.67 29.69 29.67 29.69 3.9K
13:52 29.68 29.68 29.66 29.66 6.6K
13:53 29.68 29.68 29.66 29.66 3.9K
13:54 29.66 29.66 29.65 29.65 2.2K
13:55 29.65 29.65 29.65 29.65 0.2K
13:56 29.67 29.67 29.66 29.66 6.2K
13:57 29.65 29.67 29.65 29.66 5.2K
13:58 29.66 29.67 29.65 29.67 4.4K
13:59 29.68 29.68 29.67 29.67 2.1K
14:00 29.69 29.70 29.68 29.70 3.6K
14:01 29.71 29.71 29.70 29.70 7.3K
14:02 29.70 29.73 29.69 29.73 7.4K
14:03 29.73 29.73 29.70 29.70 2.9K
14:04 29.70 29.71 29.70 29.71 3.3K
14:05 29.71 29.71 29.70 29.70 4.6K
14:06 29.70 29.72 29.69 29.72 3.7K
14:07 29.70 29.71 29.70 29.70 2.7K
14:08 29.70 29.70 29.68 29.68 3.7K
14:09 29.69 29.73 29.68 29.73 2.2K
14:10 29.72 29.72 29.70 29.71 13.5K
14:11 29.71 29.77 29.71 29.77 5.2K
14:12 29.77 29.78 29.77 29.78 1.6K
14:13 29.78 29.78 29.78 29.78 0.7K
14:14 29.78 29.78 29.77 29.77 2.3K
14:15 29.78 29.79 29.78 29.78 4.0K
14:16 29.80 29.81 29.80 29.81 1.4K
14:17 29.81 29.81 29.80 29.80 0.3K
14:18 29.79 29.83 29.79 29.81 4.0K
14:19 29.81 29.82 29.81 29.82 0.4K
14:20 29.83 29.84 29.83 29.84 1.9K
14:21 29.84 29.89 29.84 29.89 4.0K
14:22 29.89 29.91 29.89 29.91 1.1K
14:23 29.92 29.94 29.92 29.94 11.4K
14:24 29.94 29.94 29.92 29.92 3.4K
14:25 29.92 29.93 29.92 29.93 2.1K
14:26 29.93 29.93 29.91 29.92 1.7K
14:27 29.92 29.92 29.87 29.89 5.9K
14:28 29.89 29.90 29.87 29.90 3.6K
14:29 29.87 29.88 29.87 29.88 7.0K
14:30 29.88 29.89 29.88 29.89 4.1K
14:31 29.89 29.92 29.89 29.92 2.2K
14:32 29.92 29.92 29.89 29.89 13.5K
14:33 29.87 29.87 29.83 29.83 25.4K
14:34 29.83 29.84 29.82 29.84 7.8K
14:35 29.84 29.88 29.84 29.86 3.9K
14:36 29.85 29.90 29.85 29.90 2.2K
14:37 29.91 29.94 29.90 29.94 5.4K
14:38 29.94 29.95 29.94 29.95 3.7K
14:39 29.95 29.96 29.95 29.95 6.4K
14:40 29.95 29.95 29.91 29.92 6.7K
14:41 29.92 29.94 29.92 29.94 5.4K
14:42 29.94 29.95 29.94 29.95 2.3K
14:43 29.96 29.96 29.93 29.93 14.4K
14:44 29.93 29.93 29.90 29.92 4.9K
14:45 29.89 29.92 29.89 29.92 4.7K
14:46 29.87 29.90 29.87 29.90 7.8K
14:47 29.92 29.92 29.92 29.92 2.5K
14:48 29.94 29.95 29.94 29.94 5.6K
14:49 29.94 29.94 29.93 29.93 8.8K
14:50 29.93 29.93 29.92 29.93 3.1K
14:51 29.93 29.93 29.90 29.91 4.4K
14:52 29.92 29.92 29.88 29.89 6.3K
14:53 29.92 29.92 29.92 29.92 6.6K
14:54 29.92 29.95 29.92 29.95 3.7K
14:55 29.95 29.95 29.95 29.95 0.7K
14:56 29.95 29.95 29.92 29.92 4.8K
14:57 29.91 29.94 29.91 29.94 8.8K
14:58 29.94 29.95 29.94 29.95 1.9K
14:59 29.94 29.94 29.91 29.92 12.0K
15:00 29.93 29.93 29.91 29.92 10.8K
15:01 29.92 29.93 29.92 29.93 4.8K
15:02 29.93 29.94 29.92 29.94 4.0K
15:03 29.94 29.94 29.92 29.93 7.4K
15:04 29.93 29.93 29.91 29.93 5.2K
15:05 29.94 29.94 29.94 29.94 4.2K
15:06 29.93 29.97 29.93 29.97 3.7K
15:07 29.97 29.99 29.96 29.98 2.7K
15:08 29.98 29.99 29.98 29.98 3.3K
15:09 29.98 30.00 29.98 30.00 5.4K
15:10 30.00 30.01 30.00 30.00 3.2K
15:11 29.97 30.00 29.97 30.00 4.0K
15:12 30.00 30.03 30.00 30.02 7.7K
15:13 30.02 30.02 30.01 30.01 5.2K
15:14 30.02 30.02 30.00 30.00 8.4K
15:15 30.00 30.00 29.96 29.96 5.2K
15:16 29.96 29.96 29.93 29.94 6.5K
15:17 29.92 29.97 29.91 29.96 9.2K
15:18 29.96 29.97 29.95 29.97 4.3K
15:19 29.97 29.98 29.97 29.97 12.1K
15:20 29.97 29.97 29.96 29.96 6.0K
15:21 29.95 30.03 29.95 30.01 40.7K
15:22 30.01 30.01 30.00 30.00 3.3K
15:23 30.00 30.02 29.99 29.99 11.7K
15:24 29.99 30.01 29.96 30.00 7.9K
15:25 29.99 30.05 29.99 30.04 37.4K
15:26 30.04 30.05 30.04 30.04 5.6K
15:27 30.04 30.07 30.04 30.07 7.1K
15:28 30.07 30.07 30.05 30.05 4.0K
15:29 30.06 30.07 30.06 30.07 2.7K
15:30 30.06 30.09 30.05 30.09 9.9K
15:31 30.09 30.11 30.09 30.11 24.9K
15:32 30.11 30.11 30.09 30.09 35.2K
15:33 30.09 30.12 30.09 30.12 23.1K
15:34 30.12 30.16 30.11 30.15 21.6K
15:35 30.15 30.15 30.10 30.15 26.4K
15:36 30.15 30.15 30.11 30.14 33.2K
15:37 30.14 30.18 30.14 30.15 17.4K
15:38 30.13 30.17 30.13 30.15 8.7K
15:39 30.13 30.13 30.07 30.10 16.5K
15:40 30.10 30.14 30.09 30.14 13.8K
15:41 30.13 30.14 30.02 30.05 57.4K
15:42 30.05 30.08 30.05 30.08 18.8K
15:43 30.09 30.09 30.06 30.08 14.2K
15:44 30.10 30.19 30.09 30.19 13.3K
15:45 30.17 30.20 30.16 30.17 13.1K
15:46 30.18 30.18 30.16 30.17 5.4K
15:47 30.17 30.17 30.11 30.14 17.8K
15:48 30.14 30.14 30.11 30.13 10.1K
15:49 30.13 30.18 30.13 30.18 13.3K
15:50 30.18 30.22 30.18 30.21 32.7K
15:51 30.21 30.22 30.18 30.20 18.0K
15:52 30.22 30.22 30.15 30.15 60.9K
15:53 30.17 30.22 30.16 30.20 20.4K
15:54 30.22 30.26 30.21 30.25 28.9K
15:55 30.24 30.27 30.23 30.26 29.7K
15:56 30.26 30.28 30.25 30.25 24.0K
15:57 30.24 30.25 30.17 30.17 70.8K
15:58 30.14 30.16 30.12 30.15 47.1K
15:59 30.15 30.15 30.11 30.12 76.0K
16:00 30.09 30.09 30.04 30.04 625.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available