CNX Resources

CNX
🏛️ usa →
33.57
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.95 31.51 29.99 30.93 36.2K
09:32 30.93 31.08 30.93 31.08 2.8K
09:33 31.08 31.08 31.08 31.08 0.4K
09:34 31.08 31.08 31.00 31.00 1.7K
09:35 31.00 31.00 30.89 30.97 1.7K
09:36 30.97 31.06 30.97 30.98 5.0K
09:37 30.98 30.98 30.91 30.91 2.3K
09:38 31.04 31.21 31.04 31.20 10.8K
09:39 31.22 31.22 31.19 31.19 8.6K
09:40 31.07 31.14 31.07 31.14 3.3K
09:41 31.14 31.14 31.04 31.06 3.2K
09:42 31.06 31.06 31.02 31.02 2.2K
09:43 30.91 30.99 30.91 30.94 7.4K
09:44 30.97 30.97 30.97 30.97 4.0K
09:45 30.95 30.96 30.95 30.96 3.0K
09:46 30.95 30.95 30.79 30.79 8.1K
09:47 30.79 30.79 30.70 30.70 6.1K
09:48 30.67 30.74 30.67 30.74 9.5K
09:49 30.74 30.79 30.74 30.79 5.2K
09:50 30.77 30.81 30.77 30.81 3.5K
09:51 30.78 30.78 30.77 30.77 5.1K
09:52 30.72 30.74 30.64 30.74 7.0K
09:53 30.74 30.76 30.68 30.68 3.9K
09:54 30.63 30.68 30.63 30.63 3.4K
09:55 30.64 30.64 30.60 30.63 3.0K
09:56 30.67 30.70 30.63 30.68 6.6K
09:57 30.61 30.62 30.61 30.62 3.5K
09:58 30.61 30.61 30.59 30.59 2.0K
09:59 30.58 30.60 30.56 30.57 6.3K
10:00 30.58 30.58 30.58 30.58 0.5K
10:01 30.39 30.58 30.30 30.58 15.5K
10:02 30.62 30.62 30.53 30.53 13.9K
10:03 30.53 30.53 30.14 30.14 6.9K
10:04 30.14 30.19 30.13 30.17 2.4K
10:05 30.16 30.16 30.08 30.14 8.0K
10:06 30.17 30.22 30.17 30.20 4.9K
10:07 30.26 30.38 30.22 30.38 8.7K
10:08 30.36 30.37 30.36 30.37 2.4K
10:09 30.37 30.38 30.33 30.38 6.8K
10:10 30.40 30.43 30.40 30.43 3.8K
10:11 30.43 30.45 30.37 30.37 4.4K
10:12 30.41 30.41 30.36 30.41 2.8K
10:13 30.41 30.41 30.33 30.36 3.3K
10:14 30.38 30.39 30.38 30.39 1.7K
10:15 30.39 30.39 30.32 30.33 4.3K
10:16 30.33 30.33 30.33 30.33 0.9K
10:17 30.33 30.34 30.29 30.29 2.3K
10:18 30.36 30.36 30.33 30.35 6.4K
10:19 30.37 30.37 30.27 30.27 4.2K
10:20 30.35 30.35 30.32 30.32 4.3K
10:21 30.30 30.40 30.30 30.40 9.2K
10:22 30.40 30.40 30.29 30.33 3.6K
10:23 30.33 30.33 30.29 30.31 3.0K
10:24 30.30 30.30 30.28 30.28 6.0K
10:25 30.28 30.32 30.28 30.32 8.1K
10:26 30.35 30.35 30.30 30.30 2.4K
10:27 30.28 30.29 30.19 30.19 11.5K
10:28 30.19 30.19 30.11 30.14 3.9K
10:29 30.13 30.14 30.12 30.12 3.8K
10:30 30.12 30.18 30.12 30.12 6.1K
10:31 30.14 30.20 30.13 30.13 3.9K
10:32 30.13 30.17 30.08 30.17 2.6K
10:33 30.12 30.20 30.12 30.18 5.7K
10:34 30.16 30.17 30.11 30.16 5.1K
10:35 30.17 30.17 30.07 30.07 5.4K
10:36 30.11 30.11 30.04 30.07 5.2K
10:37 30.05 30.06 30.05 30.06 4.8K
10:38 30.05 30.05 29.97 29.97 5.1K
10:39 29.92 29.98 29.92 29.94 5.6K
10:40 29.98 29.98 29.94 29.94 3.8K
10:41 29.96 30.01 29.95 29.95 2.7K
10:42 29.95 29.98 29.95 29.98 2.4K
10:43 30.00 30.04 29.97 30.00 7.5K
10:44 30.02 30.02 29.99 30.00 3.5K
10:45 30.03 30.05 30.02 30.02 5.1K
10:46 30.05 30.06 30.04 30.05 6.3K
10:47 30.05 30.05 30.05 30.05 1.1K
10:48 30.05 30.05 30.05 30.05 1.4K
10:49 30.05 30.07 30.02 30.07 9.5K
10:50 30.05 30.05 30.05 30.05 1.3K
10:51 30.06 30.07 30.01 30.07 17.2K
10:52 30.09 30.09 30.04 30.04 4.3K
10:53 30.06 30.14 30.04 30.14 7.0K
10:54 30.12 30.16 30.12 30.13 2.5K
10:55 30.11 30.12 30.11 30.12 1.2K
10:56 30.12 30.12 30.08 30.12 4.9K
10:57 30.07 30.09 30.07 30.07 2.3K
10:58 30.07 30.07 30.07 30.07 2.0K
10:59 30.04 30.09 30.04 30.08 2.7K
11:00 30.08 30.08 30.00 30.02 2.1K
11:01 30.04 30.09 30.03 30.09 4.0K
11:02 30.08 30.18 30.08 30.12 4.3K
11:03 30.12 30.14 30.12 30.14 0.6K
11:04 30.18 30.20 30.18 30.18 2.3K
11:05 30.18 30.21 30.18 30.21 4.8K
11:06 30.21 30.27 30.21 30.24 3.1K
11:07 30.24 30.30 30.24 30.30 2.2K
11:08 30.30 30.39 30.30 30.39 1.3K
11:09 30.39 30.39 30.34 30.34 1.6K
11:10 30.31 30.33 30.31 30.33 2.0K
11:11 30.33 30.33 30.23 30.23 2.5K
11:12 30.26 30.26 30.25 30.25 2.3K
11:13 30.25 30.32 30.25 30.32 4.2K
11:14 30.32 30.32 30.19 30.19 3.3K
11:15 30.18 30.18 30.18 30.18 0.6K
11:16 30.24 30.28 30.24 30.28 3.4K
11:17 30.28 30.28 30.26 30.26 2.5K
11:18 30.31 30.32 30.27 30.29 3.2K
11:19 30.29 30.29 30.27 30.27 0.6K
11:20 30.28 30.28 30.28 30.28 0.9K
11:21 30.28 30.28 30.25 30.25 0.4K
11:22 30.25 30.25 30.25 30.25 4.0K
11:23 30.27 30.27 30.24 30.26 3.5K
11:24 30.25 30.25 30.13 30.15 7.1K
11:25 30.15 30.15 30.11 30.11 0.7K
11:26 30.11 30.18 30.11 30.16 13.4K
11:27 30.16 30.24 30.16 30.24 3.8K
11:28 30.24 30.24 30.21 30.21 3.7K
11:29 30.21 30.22 30.18 30.22 1.4K
11:30 30.20 30.20 30.18 30.18 2.1K
11:31 30.18 30.18 30.15 30.15 0.9K
11:32 30.17 30.21 30.17 30.21 1.8K
11:33 30.21 30.22 30.20 30.20 2.4K
11:34 30.20 30.23 30.20 30.23 2.7K
11:35 30.23 30.23 30.22 30.22 1.7K
11:36 30.22 30.23 30.22 30.22 2.4K
11:37 30.22 30.23 30.20 30.20 3.0K
11:38 30.18 30.18 30.17 30.18 5.8K
11:39 30.18 30.18 30.15 30.15 1.0K
11:40 30.22 30.25 30.22 30.25 2.7K
11:41 30.24 30.33 30.24 30.33 7.1K
11:42 30.33 30.33 30.33 30.33 0.2K
11:43 30.30 30.33 30.30 30.33 3.4K
11:44 30.33 30.33 30.31 30.31 0.9K
11:45 30.31 30.31 30.28 30.28 1.2K
11:46 30.28 30.28 30.24 30.24 3.8K
11:47 30.24 30.28 30.24 30.27 5.6K
11:48 30.31 30.31 30.28 30.28 2.2K
11:49 30.31 30.31 30.31 30.31 1.6K
11:50 30.31 30.31 30.31 30.31 0.4K
11:51 30.33 30.35 30.33 30.35 3.6K
11:52 30.35 30.35 30.31 30.31 0.7K
11:53 30.33 30.33 30.30 30.30 2.0K
11:54 30.30 30.30 30.27 30.30 3.1K
11:55 30.30 30.33 30.30 30.33 2.4K
11:56 30.33 30.36 30.33 30.34 1.7K
11:57 30.36 30.36 30.34 30.34 1.5K
11:58 30.34 30.37 30.34 30.37 2.6K
11:59 30.37 30.37 30.26 30.26 4.5K
12:00 30.26 30.26 30.26 30.26 1.1K
12:01 30.23 30.25 30.23 30.25 2.0K
12:02 30.25 30.29 30.25 30.29 3.7K
12:03 30.29 30.30 30.29 30.30 1.5K
12:04 30.34 30.36 30.33 30.33 2.4K
12:05 30.33 30.34 30.33 30.33 2.0K
12:06 30.33 30.33 30.28 30.28 1.7K
12:07 30.28 30.31 30.28 30.28 2.5K
12:08 30.28 30.28 30.23 30.25 2.4K
12:09 30.25 30.28 30.25 30.28 2.5K
12:10 30.26 30.26 30.26 30.26 1.1K
12:11 30.26 30.26 30.22 30.22 1.4K
12:12 30.22 30.22 30.22 30.22 0.4K
12:13 30.22 30.26 30.22 30.26 2.7K
12:14 30.25 30.25 30.23 30.23 2.0K
12:15 30.25 30.25 30.22 30.22 2.1K
12:16 30.22 30.25 30.22 30.25 3.3K
12:17 30.25 30.26 30.25 30.26 2.5K
12:18 30.26 30.26 30.24 30.24 1.8K
12:19 30.24 30.26 30.21 30.23 3.3K
12:20 30.23 30.24 30.23 30.23 4.9K
12:21 30.20 30.20 30.18 30.20 1.8K
12:22 30.18 30.18 30.14 30.18 3.5K
12:23 30.18 30.21 30.18 30.21 2.3K
12:24 30.19 30.19 30.18 30.18 2.2K
12:25 30.18 30.18 30.13 30.13 1.4K
12:26 30.13 30.16 30.13 30.16 0.6K
12:27 30.15 30.18 30.14 30.18 5.6K
12:28 30.16 30.16 30.14 30.14 2.5K
12:29 30.17 30.17 30.13 30.13 3.1K
12:30 30.13 30.13 30.10 30.13 3.4K
12:31 30.13 30.13 30.13 30.13 8.5K
12:32 30.14 30.17 30.14 30.17 3.3K
12:33 30.15 30.17 30.15 30.15 2.7K
12:34 30.15 30.15 30.14 30.14 1.5K
12:35 30.13 30.14 30.13 30.13 2.6K
12:36 30.13 30.17 30.13 30.15 2.6K
12:37 30.15 30.15 30.12 30.12 1.9K
12:38 30.11 30.11 30.10 30.10 1.2K
12:39 30.07 30.07 30.07 30.07 1.6K
12:40 30.07 30.07 30.01 30.01 3.6K
12:41 30.03 30.03 30.00 30.00 3.3K
12:42 30.00 30.02 30.00 30.02 2.3K
12:43 30.04 30.05 30.04 30.05 3.7K
12:44 30.05 30.09 30.05 30.09 3.3K
12:45 30.04 30.04 30.03 30.03 4.3K
12:46 30.03 30.03 30.03 30.03 1.3K
12:47 30.03 30.05 30.03 30.05 2.8K
12:48 30.05 30.05 30.01 30.04 5.3K
12:49 30.04 30.04 30.04 30.04 1.5K
12:50 30.05 30.07 30.05 30.07 1.6K
12:51 30.06 30.06 30.05 30.05 1.4K
12:52 30.05 30.09 30.04 30.04 2.4K
12:53 30.06 30.06 30.04 30.04 1.0K
12:54 30.03 30.03 29.94 29.94 3.6K
12:55 29.93 29.95 29.93 29.95 1.2K
12:56 29.96 29.97 29.95 29.95 6.2K
12:57 29.95 29.95 29.95 29.95 2.3K
12:58 29.95 29.95 29.89 29.89 5.6K
12:59 29.89 29.90 29.89 29.89 1.8K
13:00 29.89 29.89 29.87 29.88 1.7K
13:01 29.88 29.88 29.87 29.87 0.8K
13:02 29.89 29.89 29.85 29.85 9.4K
13:03 29.85 29.85 29.83 29.83 1.5K
13:04 29.85 29.87 29.84 29.87 8.2K
13:05 29.87 29.87 29.85 29.86 9.6K
13:06 29.86 29.89 29.86 29.89 7.0K
13:07 29.87 29.87 29.82 29.84 8.9K
13:08 29.82 29.86 29.82 29.86 3.7K
13:09 29.86 29.86 29.84 29.84 1.3K
13:10 29.84 29.86 29.84 29.84 8.6K
13:11 29.84 29.88 29.84 29.87 3.1K
13:12 29.87 29.87 29.87 29.87 2.1K
13:13 29.87 29.87 29.83 29.85 3.6K
13:14 29.88 29.89 29.86 29.86 5.4K
13:15 29.86 29.91 29.86 29.91 1.6K
13:16 29.91 29.91 29.85 29.85 3.9K
13:17 29.88 29.88 29.85 29.85 1.5K
13:18 29.85 29.90 29.85 29.89 2.6K
13:19 29.88 29.88 29.87 29.87 2.1K
13:20 29.87 29.87 29.87 29.87 4.8K
13:21 29.87 29.87 29.86 29.86 0.9K
13:22 29.86 29.88 29.86 29.86 4.6K
13:23 29.86 29.87 29.83 29.87 2.1K
13:24 29.87 29.87 29.84 29.84 2.5K
13:25 29.86 29.88 29.84 29.88 5.0K
13:26 29.88 29.89 29.87 29.87 2.1K
13:27 29.87 29.87 29.86 29.87 2.3K
13:28 29.87 29.87 29.84 29.86 4.7K
13:29 29.86 29.87 29.86 29.87 0.6K
13:30 29.87 29.87 29.87 29.87 1.1K
13:31 29.87 29.94 29.87 29.94 11.0K
13:32 29.93 29.95 29.93 29.95 5.7K
13:33 29.95 30.01 29.95 30.01 4.8K
13:34 29.99 30.02 29.99 30.00 2.6K
13:35 30.00 30.02 29.99 29.99 3.5K
13:36 29.99 30.02 29.98 29.98 5.5K
13:37 29.99 30.01 29.99 30.00 3.3K
13:38 29.99 30.01 29.99 30.00 2.7K
13:39 30.00 30.05 29.99 30.05 3.6K
13:40 30.04 30.06 30.04 30.06 4.3K
13:41 30.06 30.11 30.06 30.10 1.4K
13:42 30.07 30.11 30.07 30.08 4.1K
13:43 30.13 30.16 30.13 30.16 2.4K
13:44 30.13 30.13 30.13 30.13 2.3K
13:45 30.13 30.14 30.12 30.12 1.9K
13:46 30.12 30.12 30.12 30.12 0.4K
13:47 30.12 30.15 30.12 30.15 1.6K
13:48 30.16 30.17 30.13 30.15 4.8K
13:49 30.15 30.15 30.15 30.15 1.1K
13:50 30.13 30.13 30.11 30.11 5.4K
13:51 30.11 30.11 30.04 30.04 3.9K
13:52 30.07 30.08 30.07 30.08 2.6K
13:53 30.08 30.08 30.04 30.04 12.3K
13:54 30.02 30.02 30.00 30.00 7.5K
13:55 30.00 30.01 29.98 30.01 14.8K
13:56 30.01 30.02 29.99 29.99 14.7K
13:57 29.98 30.01 29.97 30.01 3.0K
13:58 29.99 29.99 29.95 29.95 3.6K
13:59 29.93 29.97 29.93 29.97 6.1K
14:00 29.97 29.98 29.97 29.97 3.4K
14:01 29.92 30.02 29.92 30.02 2.8K
14:02 30.05 30.09 30.03 30.07 5.9K
14:03 30.07 30.08 30.07 30.08 2.3K
14:04 30.08 30.12 30.06 30.10 3.7K
14:05 30.10 30.10 30.02 30.03 5.1K
14:06 30.03 30.04 30.02 30.03 1.9K
14:07 29.98 30.01 29.98 30.01 3.8K
14:08 30.01 30.04 30.01 30.04 0.8K
14:09 30.04 30.09 30.04 30.04 3.0K
14:10 30.07 30.07 30.01 30.01 1.3K
14:11 30.05 30.06 30.05 30.05 3.2K
14:12 30.05 30.08 30.04 30.04 2.9K
14:13 30.04 30.06 30.04 30.06 2.9K
14:14 30.04 30.07 30.04 30.07 2.0K
14:15 30.07 30.10 30.06 30.10 1.2K
14:16 30.10 30.10 30.08 30.08 3.0K
14:17 30.08 30.08 30.06 30.06 5.9K
14:18 30.06 30.10 30.06 30.10 2.4K
14:19 30.04 30.07 30.04 30.07 5.7K
14:20 30.07 30.10 30.07 30.08 2.7K
14:21 30.08 30.08 30.07 30.07 1.7K
14:22 30.12 30.12 30.10 30.11 4.1K
14:23 30.11 30.16 30.11 30.16 2.0K
14:24 30.14 30.16 30.14 30.16 1.2K
14:25 30.12 30.13 30.07 30.07 9.0K
14:26 30.07 30.08 30.06 30.06 8.0K
14:27 30.06 30.08 30.02 30.02 5.5K
14:28 30.02 30.02 29.97 29.99 8.8K
14:29 30.01 30.01 29.97 29.97 4.4K
14:30 29.97 29.99 29.94 29.99 7.4K
14:31 29.97 29.99 29.97 29.98 5.5K
14:32 29.98 30.06 29.96 30.06 6.0K
14:33 30.01 30.05 30.01 30.05 4.1K
14:34 30.08 30.08 30.06 30.06 2.9K
14:35 30.07 30.07 30.03 30.03 1.1K
14:36 30.02 30.02 29.97 29.97 3.5K
14:37 29.97 30.00 29.96 30.00 3.2K
14:38 30.00 30.00 29.97 29.98 2.4K
14:39 30.01 30.01 29.99 30.01 4.3K
14:40 30.02 30.02 29.99 29.99 4.3K
14:41 29.99 30.04 29.99 30.04 6.3K
14:42 30.07 30.09 30.03 30.07 4.8K
14:43 30.09 30.10 30.06 30.09 6.9K
14:44 30.09 30.14 30.09 30.14 2.9K
14:45 30.16 30.22 30.16 30.18 5.0K
14:46 30.18 30.19 30.18 30.19 4.5K
14:47 30.19 30.21 30.19 30.21 2.4K
14:48 30.21 30.21 30.12 30.12 3.0K
14:49 30.12 30.12 30.11 30.12 5.5K
14:50 30.12 30.16 30.12 30.16 2.0K
14:51 30.16 30.18 30.16 30.17 2.0K
14:52 30.17 30.23 30.17 30.18 5.8K
14:53 30.20 30.24 30.20 30.24 2.0K
14:54 30.24 30.24 30.24 30.24 0.4K
14:55 30.24 30.27 30.19 30.19 9.2K
14:56 30.18 30.22 30.18 30.18 8.3K
14:57 30.21 30.21 30.14 30.14 7.2K
14:58 30.14 30.17 30.14 30.17 2.0K
14:59 30.17 30.17 30.13 30.13 1.3K
15:00 30.13 30.17 30.13 30.14 3.9K
15:01 30.15 30.19 30.15 30.19 6.4K
15:02 30.18 30.18 30.12 30.14 4.8K
15:03 30.14 30.15 30.11 30.12 2.9K
15:04 30.12 30.17 30.12 30.17 3.1K
15:05 30.15 30.17 30.15 30.17 2.4K
15:06 30.17 30.26 30.17 30.20 9.4K
15:07 30.23 30.24 30.22 30.24 3.7K
15:08 30.24 30.26 30.21 30.26 5.0K
15:09 30.27 30.29 30.26 30.28 4.7K
15:10 30.24 30.26 30.24 30.26 4.5K
15:11 30.26 30.26 30.22 30.22 3.5K
15:12 30.22 30.27 30.22 30.27 1.1K
15:13 30.25 30.30 30.25 30.30 5.5K
15:14 30.30 30.30 30.25 30.25 2.7K
15:15 30.25 30.28 30.25 30.27 3.6K
15:16 30.27 30.27 30.21 30.21 3.5K
15:17 30.22 30.22 30.16 30.16 6.0K
15:18 30.14 30.16 30.14 30.16 4.2K
15:19 30.17 30.17 30.12 30.12 6.3K
15:20 30.12 30.12 30.12 30.12 2.9K
15:21 30.12 30.15 30.12 30.14 9.3K
15:22 30.16 30.17 30.16 30.16 8.4K
15:23 30.18 30.18 30.12 30.12 5.7K
15:24 30.12 30.12 30.09 30.09 10.2K
15:25 30.09 30.09 30.07 30.07 7.4K
15:26 30.06 30.08 30.06 30.06 8.1K
15:27 30.06 30.11 30.06 30.11 9.1K
15:28 30.10 30.11 30.08 30.11 6.1K
15:29 30.12 30.12 30.10 30.10 5.1K
15:30 30.10 30.11 30.08 30.08 7.6K
15:31 30.10 30.10 30.05 30.06 5.7K
15:32 30.06 30.06 30.05 30.06 3.9K
15:33 30.05 30.07 30.05 30.06 3.8K
15:34 30.06 30.06 30.04 30.06 6.9K
15:35 30.09 30.09 30.06 30.08 7.1K
15:36 30.08 30.10 30.07 30.10 10.9K
15:37 30.10 30.11 30.05 30.08 9.8K
15:38 30.08 30.08 30.02 30.02 5.6K
15:39 30.00 30.01 29.99 30.00 6.2K
15:40 29.99 29.99 29.98 29.98 12.6K
15:41 29.98 29.99 29.97 29.98 7.0K
15:42 29.98 29.98 29.97 29.98 7.5K
15:43 30.01 30.02 29.97 29.98 18.8K
15:44 29.98 29.98 29.96 29.96 7.2K
15:45 29.96 29.97 29.94 29.97 8.8K
15:46 29.97 30.00 29.97 29.98 9.0K
15:47 29.97 30.00 29.97 29.97 15.0K
15:48 29.99 30.02 29.98 30.02 14.2K
15:49 30.02 30.05 30.02 30.05 18.3K
15:50 30.03 30.05 30.03 30.05 15.2K
15:51 30.04 30.05 30.01 30.02 19.0K
15:52 29.99 29.99 29.89 29.90 15.1K
15:53 29.89 29.92 29.88 29.92 23.2K
15:54 29.92 29.92 29.88 29.88 26.7K
15:55 29.89 29.90 29.89 29.90 20.7K
15:56 29.90 29.90 29.88 29.88 30.4K
15:57 29.87 29.87 29.83 29.83 31.1K
15:58 29.82 29.86 29.82 29.86 38.8K
15:59 29.86 29.86 29.83 29.83 47.8K
16:00 29.84 29.84 29.52 29.80 565.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available