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 31.94 31.97 31.84 31.84 14.4K
09:32 31.84 31.84 31.84 31.84 1.8K
09:33 31.97 32.05 31.97 32.05 1.6K
09:34 32.05 32.05 32.05 32.05 0.0K
09:35 32.06 32.06 32.06 32.06 0.7K
09:36 32.06 32.06 32.03 32.04 13.1K
09:37 32.04 32.12 32.04 32.12 8.8K
09:38 32.12 32.12 32.04 32.04 0.8K
09:39 32.04 32.04 32.04 32.04 1.5K
09:40 32.04 32.07 32.01 32.01 4.7K
09:41 32.01 32.01 32.01 32.01 0.4K
09:42 32.01 32.23 32.01 32.23 2.3K
09:43 32.23 32.23 32.13 32.13 0.3K
09:44 32.13 32.15 32.13 32.15 0.3K
09:45 32.13 32.13 32.13 32.13 0.6K
09:46 32.13 32.15 32.13 32.15 1.0K
09:47 32.15 32.15 32.15 32.15 0.3K
09:48 32.15 32.15 32.15 32.15 0.2K
09:49 32.15 32.15 32.15 32.15 0.3K
09:50 32.15 32.18 32.15 32.15 1.1K
09:51 32.15 32.20 32.14 32.20 5.1K
09:52 32.24 32.28 32.24 32.26 6.3K
09:53 32.21 32.21 32.21 32.21 1.4K
09:54 32.25 32.25 32.18 32.18 1.6K
09:55 32.17 32.21 32.17 32.21 5.6K
09:56 32.21 32.21 32.21 32.21 0.9K
09:57 32.21 32.22 32.21 32.22 1.3K
09:58 32.22 32.22 32.16 32.16 2.8K
09:59 32.16 32.16 32.15 32.15 2.0K
10:00 32.15 32.15 32.13 32.14 2.6K
10:01 32.14 32.22 32.14 32.22 1.5K
10:02 32.22 32.22 32.16 32.16 1.0K
10:03 32.16 32.16 32.16 32.16 0.3K
10:04 32.16 32.26 32.16 32.26 2.6K
10:05 32.21 32.21 32.11 32.11 2.5K
10:06 32.11 32.16 32.10 32.10 2.6K
10:07 32.10 32.10 32.04 32.04 1.2K
10:08 32.04 32.06 32.04 32.06 2.2K
10:09 32.06 32.06 32.01 32.01 1.9K
10:10 32.01 32.01 32.01 32.01 0.4K
10:11 32.01 32.01 31.95 31.95 2.6K
10:12 31.95 31.98 31.95 31.98 2.3K
10:13 31.98 32.00 31.98 32.00 1.8K
10:14 32.04 32.13 32.04 32.13 3.6K
10:15 32.13 32.19 32.13 32.18 2.9K
10:16 32.18 32.24 32.17 32.17 4.9K
10:17 32.17 32.17 32.13 32.13 2.0K
10:18 32.13 32.16 32.13 32.16 2.3K
10:19 32.16 32.18 32.16 32.18 0.6K
10:20 32.18 32.19 32.13 32.13 3.1K
10:21 32.11 32.11 32.11 32.11 1.9K
10:22 32.11 32.12 32.09 32.09 3.1K
10:23 32.09 32.13 32.09 32.13 0.8K
10:24 32.12 32.12 32.11 32.11 1.8K
10:25 32.15 32.15 32.12 32.12 1.6K
10:26 32.11 32.11 32.11 32.11 1.3K
10:27 32.09 32.09 32.09 32.09 0.8K
10:28 32.09 32.10 32.09 32.10 1.3K
10:29 32.10 32.10 32.08 32.10 1.8K
10:30 32.11 32.14 32.11 32.14 3.3K
10:31 32.16 32.17 32.16 32.17 0.9K
10:32 32.14 32.17 32.14 32.17 2.4K
10:33 32.17 32.17 32.17 32.17 0.2K
10:34 32.17 32.20 32.17 32.20 4.0K
10:35 32.20 32.20 32.17 32.18 2.2K
10:36 32.18 32.18 32.18 32.18 1.8K
10:37 32.18 32.24 32.18 32.21 2.1K
10:38 32.22 32.22 32.22 32.22 0.9K
10:39 32.22 32.22 32.18 32.21 2.6K
10:40 32.19 32.20 32.19 32.20 1.2K
10:41 32.20 32.20 32.20 32.20 0.9K
10:42 32.23 32.24 32.23 32.24 1.2K
10:43 32.24 32.25 32.24 32.25 0.3K
10:44 32.25 32.25 32.22 32.22 2.3K
10:45 32.21 32.23 32.21 32.23 1.6K
10:46 32.23 32.23 32.18 32.18 1.4K
10:47 32.18 32.18 32.18 32.18 0.4K
10:48 32.18 32.19 32.17 32.19 0.9K
10:49 32.19 32.19 32.17 32.19 13.5K
10:50 32.19 32.23 32.19 32.23 1.6K
10:51 32.23 32.27 32.22 32.27 1.9K
10:52 32.28 32.37 32.28 32.37 3.6K
10:53 32.34 32.34 32.34 32.34 3.7K
10:54 32.29 32.30 32.29 32.30 4.0K
10:55 32.30 32.31 32.30 32.31 1.4K
10:56 32.29 32.29 32.28 32.28 1.8K
10:57 32.28 32.30 32.28 32.28 1.7K
10:58 32.28 32.29 32.28 32.28 1.5K
10:59 32.29 32.30 32.29 32.30 1.5K
11:00 32.30 32.32 32.28 32.30 4.1K
11:01 32.30 32.30 32.28 32.28 1.7K
11:02 32.28 32.28 32.24 32.25 2.7K
11:03 32.25 32.25 32.24 32.24 1.3K
11:04 32.24 32.27 32.24 32.27 0.8K
11:05 32.27 32.28 32.27 32.28 1.7K
11:06 32.28 32.30 32.28 32.30 4.1K
11:07 32.30 32.31 32.30 32.31 0.5K
11:08 32.31 32.31 32.29 32.29 1.5K
11:09 32.27 32.27 32.24 32.24 9.0K
11:10 32.24 32.24 32.24 32.24 1.5K
11:11 32.24 32.31 32.24 32.31 5.4K
11:12 32.32 32.32 32.32 32.32 1.5K
11:13 32.32 32.32 32.32 32.32 1.7K
11:14 32.32 32.32 32.32 32.32 0.7K
11:15 32.32 32.32 32.30 32.30 5.3K
11:16 32.31 32.31 32.30 32.30 3.0K
11:17 32.30 32.31 32.29 32.29 2.5K
11:18 32.29 32.32 32.29 32.32 2.4K
11:19 32.31 32.31 32.25 32.26 19.6K
11:20 32.26 32.31 32.26 32.31 2.0K
11:21 32.31 32.33 32.29 32.33 2.9K
11:22 32.33 32.34 32.31 32.34 5.4K
11:23 32.33 32.33 32.29 32.29 3.6K
11:24 32.29 32.29 32.29 32.29 1.7K
11:25 32.28 32.28 32.24 32.24 3.2K
11:26 32.24 32.24 32.19 32.22 2.4K
11:27 32.22 32.24 32.22 32.24 0.5K
11:28 32.24 32.24 32.23 32.23 0.5K
11:29 32.22 32.22 32.15 32.18 3.4K
11:30 32.18 32.18 32.18 32.18 2.1K
11:31 32.18 32.18 32.18 32.18 0.5K
11:32 32.21 32.21 32.18 32.18 2.9K
11:33 32.20 32.20 32.18 32.18 3.6K
11:34 32.18 32.20 32.18 32.19 1.1K
11:35 32.20 32.20 32.17 32.17 2.9K
11:36 32.17 32.22 32.17 32.22 1.1K
11:37 32.22 32.24 32.22 32.24 1.1K
11:38 32.24 32.24 32.24 32.24 1.5K
11:39 32.22 32.23 32.22 32.23 2.4K
11:40 32.23 32.23 32.23 32.23 0.6K
11:41 32.20 32.22 32.20 32.22 3.4K
11:42 32.22 32.22 32.21 32.21 1.8K
11:43 32.21 32.21 32.20 32.20 3.5K
11:44 32.20 32.20 32.19 32.19 0.7K
11:45 32.19 32.19 32.16 32.16 4.2K
11:46 32.16 32.16 32.13 32.13 2.0K
11:47 32.12 32.13 32.12 32.13 1.7K
11:48 32.10 32.13 32.10 32.12 4.7K
11:49 32.12 32.12 32.10 32.10 1.2K
11:50 32.10 32.10 32.09 32.09 1.3K
11:51 32.09 32.09 32.05 32.05 1.9K
11:52 32.05 32.06 32.03 32.03 4.1K
11:53 31.99 31.99 31.97 31.98 3.7K
11:54 31.98 31.98 31.95 31.98 1.8K
11:55 31.98 31.98 31.98 31.98 0.4K
11:56 31.99 32.00 31.99 32.00 2.5K
11:57 32.00 32.00 31.91 31.94 4.9K
11:58 31.96 31.96 31.95 31.95 1.9K
11:59 31.95 31.96 31.95 31.96 0.4K
12:00 31.96 31.97 31.95 31.97 2.0K
12:01 31.97 31.97 31.97 31.97 1.1K
12:02 31.97 31.98 31.95 31.98 3.7K
12:03 31.98 31.98 31.98 31.98 0.2K
12:04 31.98 31.98 31.98 31.98 0.5K
12:05 31.98 31.98 31.96 31.96 3.2K
12:06 31.96 31.96 31.96 31.96 0.4K
12:07 31.96 31.96 31.96 31.96 0.9K
12:08 31.95 31.95 31.92 31.92 7.3K
12:09 31.94 31.95 31.94 31.94 3.3K
12:10 31.93 31.93 31.93 31.93 0.6K
12:11 31.93 31.93 31.93 31.93 2.2K
12:12 31.93 31.95 31.93 31.95 5.2K
12:13 31.93 31.95 31.93 31.94 4.0K
12:14 31.94 31.94 31.94 31.94 0.6K
12:15 31.94 31.94 31.94 31.94 0.1K
12:16 31.94 31.94 31.91 31.91 2.4K
12:17 31.91 31.92 31.91 31.92 1.2K
12:18 31.92 31.94 31.92 31.94 1.1K
12:19 31.92 31.95 31.92 31.95 3.2K
12:20 31.94 31.96 31.94 31.94 3.4K
12:21 31.94 31.94 31.92 31.92 1.0K
12:22 31.92 31.96 31.92 31.96 3.2K
12:23 31.96 31.97 31.96 31.97 1.1K
12:24 31.95 31.95 31.93 31.93 7.4K
12:25 31.93 31.95 31.93 31.94 1.9K
12:26 31.94 31.96 31.94 31.96 2.6K
12:27 31.96 31.96 31.96 31.96 2.2K
12:28 31.96 31.96 31.96 31.96 1.1K
12:29 31.96 31.96 31.94 31.94 1.8K
12:30 31.94 31.97 31.94 31.97 0.9K
12:31 31.97 31.97 31.97 31.97 0.2K
12:32 31.97 31.97 31.95 31.95 6.3K
12:33 31.95 31.96 31.95 31.95 1.2K
12:34 31.95 31.95 31.92 31.92 4.6K
12:35 31.91 31.93 31.91 31.93 2.2K
12:36 31.93 31.93 31.93 31.93 0.9K
12:37 31.93 31.95 31.93 31.95 2.6K
12:38 31.94 31.94 31.93 31.94 4.3K
12:39 31.94 31.94 31.93 31.94 8.0K
12:40 31.94 31.94 31.93 31.93 0.8K
12:41 31.95 31.95 31.95 31.95 1.9K
12:42 31.95 31.98 31.95 31.98 3.4K
12:43 31.98 31.98 31.95 31.97 1.9K
12:44 31.97 31.97 31.95 31.95 0.5K
12:45 31.95 31.95 31.92 31.92 1.1K
12:46 31.93 31.95 31.93 31.95 2.0K
12:47 31.95 31.95 31.95 31.95 0.1K
12:48 31.95 31.95 31.95 31.95 1.0K
12:49 31.96 31.96 31.95 31.95 2.0K
12:50 31.96 31.98 31.96 31.98 1.3K
12:51 31.98 31.98 31.98 31.98 0.5K
12:52 31.97 31.97 31.96 31.96 2.2K
12:53 31.96 31.96 31.93 31.93 2.5K
12:54 31.93 31.93 31.90 31.90 1.4K
12:55 31.90 31.90 31.90 31.90 0.5K
12:56 31.90 31.90 31.88 31.88 1.3K
12:57 31.89 31.89 31.88 31.88 2.0K
12:58 31.88 31.88 31.87 31.87 1.8K
12:59 31.87 31.87 31.86 31.86 1.6K
13:00 31.87 31.88 31.87 31.87 2.8K
13:01 31.87 31.92 31.85 31.89 3.9K
13:02 31.89 31.94 31.89 31.94 2.7K
13:03 31.94 31.94 31.94 31.94 2.4K
13:04 31.94 31.94 31.93 31.93 4.3K
13:05 31.93 31.94 31.93 31.94 1.2K
13:06 31.92 31.94 31.92 31.94 3.7K
13:07 31.94 31.95 31.93 31.93 1.4K
13:08 31.93 31.93 31.93 31.93 0.4K
13:09 31.93 31.95 31.93 31.95 0.5K
13:10 31.95 31.95 31.95 31.95 0.5K
13:11 31.95 31.97 31.95 31.97 2.4K
13:12 31.97 31.97 31.97 31.97 4.3K
13:13 31.97 31.98 31.97 31.98 1.1K
13:14 31.98 32.00 31.97 31.97 2.6K
13:15 31.99 31.99 31.99 31.99 0.7K
13:16 31.97 31.98 31.97 31.98 2.3K
13:17 31.98 31.98 31.98 31.98 0.8K
13:18 31.98 31.98 31.95 31.95 3.9K
13:19 31.95 31.95 31.95 31.95 1.8K
13:20 31.95 31.97 31.95 31.97 2.8K
13:21 31.97 31.97 31.97 31.97 0.6K
13:22 31.98 31.98 31.95 31.95 2.6K
13:23 31.95 31.95 31.95 31.95 0.3K
13:24 31.94 31.94 31.94 31.94 0.3K
13:25 31.96 31.97 31.96 31.97 1.4K
13:26 31.97 31.97 31.95 31.95 2.4K
13:27 31.95 31.95 31.95 31.95 0.1K
13:28 31.95 31.96 31.95 31.96 1.2K
13:29 31.96 31.96 31.93 31.95 4.7K
13:30 31.95 31.95 31.93 31.93 1.1K
13:31 31.94 31.94 31.93 31.93 1.2K
13:32 31.93 31.95 31.93 31.95 1.3K
13:33 31.95 31.96 31.95 31.96 1.0K
13:34 31.96 31.98 31.96 31.98 1.7K
13:35 31.98 31.99 31.98 31.99 3.4K
13:36 31.98 31.98 31.98 31.98 2.0K
13:37 31.98 31.98 31.97 31.97 2.1K
13:38 31.97 31.97 31.97 31.97 0.8K
13:39 31.97 31.97 31.97 31.97 2.7K
13:40 31.99 32.01 31.98 32.01 4.4K
13:41 32.05 32.05 32.05 32.05 5.4K
13:42 32.02 32.03 32.02 32.03 4.2K
13:43 32.03 32.03 32.03 32.03 0.2K
13:44 32.01 32.01 32.00 32.00 1.3K
13:45 32.00 32.00 32.00 32.00 2.3K
13:46 32.00 32.00 31.97 32.00 1.2K
13:47 31.98 31.98 31.96 31.96 1.7K
13:48 31.96 31.96 31.92 31.92 0.3K
13:49 31.92 31.94 31.92 31.94 1.7K
13:50 31.94 31.94 31.92 31.92 1.0K
13:51 31.94 31.94 31.94 31.94 1.8K
13:52 31.93 31.93 31.93 31.93 0.4K
13:53 31.93 31.93 31.91 31.91 2.6K
13:54 31.90 31.92 31.90 31.92 1.6K
13:55 31.92 31.92 31.92 31.92 0.2K
13:56 31.92 31.93 31.92 31.93 0.5K
13:57 31.89 31.89 31.89 31.89 4.5K
13:58 31.89 31.89 31.89 31.89 0.1K
13:59 31.89 31.89 31.89 31.89 0.7K
14:00 31.89 31.89 31.89 31.89 0.4K
14:01 31.89 31.90 31.89 31.90 3.2K
14:02 31.90 31.91 31.90 31.90 4.6K
14:03 31.90 31.90 31.88 31.88 1.5K
14:04 31.88 31.88 31.88 31.88 0.3K
14:05 31.89 31.89 31.89 31.89 1.0K
14:06 31.89 31.93 31.89 31.91 4.2K
14:07 31.91 31.91 31.90 31.90 1.3K
14:08 31.91 31.91 31.90 31.90 0.9K
14:09 31.90 31.91 31.90 31.91 1.5K
14:10 31.91 31.93 31.91 31.92 3.6K
14:11 31.92 31.93 31.92 31.93 1.0K
14:12 31.91 31.91 31.89 31.89 2.9K
14:13 31.89 31.89 31.87 31.87 1.0K
14:14 31.87 31.87 31.87 31.87 0.7K
14:15 31.87 31.87 31.87 31.87 1.7K
14:16 31.88 31.88 31.88 31.88 2.3K
14:17 31.88 31.88 31.86 31.86 2.3K
14:18 31.86 31.88 31.86 31.88 1.8K
14:19 31.88 31.90 31.88 31.90 1.9K
14:20 31.90 31.90 31.89 31.89 1.9K
14:21 31.89 31.91 31.89 31.91 2.1K
14:22 31.91 31.91 31.89 31.89 1.2K
14:23 31.89 31.89 31.88 31.88 2.1K
14:24 31.88 31.88 31.87 31.87 1.1K
14:25 31.87 31.87 31.87 31.87 0.7K
14:26 31.87 31.87 31.87 31.87 0.4K
14:27 31.87 31.87 31.87 31.87 1.3K
14:28 31.87 31.87 31.84 31.84 5.1K
14:29 31.86 31.87 31.86 31.86 3.7K
14:30 31.86 31.86 31.84 31.84 1.9K
14:31 31.84 31.88 31.84 31.88 2.3K
14:32 31.88 31.88 31.88 31.88 1.3K
14:33 31.88 31.88 31.87 31.87 1.3K
14:34 31.87 31.87 31.87 31.87 1.1K
14:35 31.87 31.87 31.83 31.84 2.5K
14:36 31.84 31.84 31.84 31.84 1.9K
14:37 31.84 31.84 31.83 31.84 2.2K
14:38 31.85 31.85 31.85 31.85 1.4K
14:39 31.85 31.85 31.85 31.85 0.4K
14:40 31.85 31.86 31.85 31.86 1.9K
14:41 31.84 31.84 31.82 31.82 3.8K
14:42 31.82 31.83 31.81 31.81 5.3K
14:43 31.81 31.81 31.81 31.81 2.4K
14:44 31.80 31.80 31.79 31.79 4.8K
14:45 31.73 31.77 31.73 31.76 3.5K
14:46 31.76 31.78 31.76 31.78 0.9K
14:47 31.78 31.78 31.76 31.77 1.7K
14:48 31.77 31.77 31.75 31.75 2.1K
14:49 31.75 31.75 31.69 31.69 1.1K
14:50 31.69 31.72 31.69 31.72 0.6K
14:51 31.73 31.74 31.73 31.74 1.8K
14:52 31.74 31.74 31.74 31.74 1.2K
14:53 31.74 31.74 31.74 31.74 0.9K
14:54 31.74 31.74 31.71 31.71 4.0K
14:55 31.71 31.71 31.71 31.71 0.6K
14:56 31.71 31.72 31.71 31.72 3.0K
14:57 31.72 31.73 31.70 31.73 2.7K
14:58 31.73 31.73 31.73 31.73 0.2K
14:59 31.73 31.73 31.73 31.73 4.1K
15:00 31.73 31.73 31.73 31.73 1.2K
15:01 31.71 31.72 31.71 31.72 3.7K
15:02 31.72 31.74 31.72 31.73 3.1K
15:03 31.73 31.73 31.73 31.73 0.4K
15:04 31.73 31.73 31.70 31.70 3.2K
15:05 31.71 31.71 31.71 31.71 1.5K
15:06 31.71 31.76 31.71 31.75 3.6K
15:07 31.77 31.77 31.77 31.77 1.1K
15:08 31.77 31.77 31.73 31.73 3.1K
15:09 31.75 31.75 31.73 31.73 2.8K
15:10 31.73 31.73 31.71 31.71 3.0K
15:11 31.71 31.71 31.68 31.68 1.9K
15:12 31.68 31.70 31.68 31.70 2.4K
15:13 31.70 31.70 31.70 31.70 0.2K
15:14 31.70 31.70 31.68 31.68 2.3K
15:15 31.68 31.69 31.68 31.69 0.5K
15:16 31.67 31.68 31.67 31.68 5.6K
15:17 31.73 31.74 31.73 31.74 0.9K
15:18 31.74 31.75 31.74 31.75 2.9K
15:19 31.74 31.75 31.74 31.75 3.9K
15:20 31.76 31.78 31.76 31.78 3.5K
15:21 31.78 31.78 31.77 31.78 2.9K
15:22 31.78 31.81 31.78 31.81 2.2K
15:23 31.81 31.82 31.81 31.82 3.2K
15:24 31.81 31.82 31.79 31.79 4.0K
15:25 31.78 31.79 31.78 31.78 4.3K
15:26 31.78 31.79 31.78 31.79 0.9K
15:27 31.79 31.82 31.79 31.81 2.7K
15:28 31.81 31.82 31.81 31.81 2.9K
15:29 31.82 31.82 31.81 31.81 2.9K
15:30 31.81 31.81 31.81 31.81 1.1K
15:31 31.82 31.84 31.82 31.84 6.1K
15:32 31.84 31.85 31.83 31.83 7.9K
15:33 31.83 31.87 31.83 31.85 9.8K
15:34 31.84 31.84 31.83 31.83 4.1K
15:35 31.83 31.83 31.83 31.83 1.1K
15:36 31.80 31.81 31.80 31.81 4.4K
15:37 31.79 31.81 31.79 31.81 1.7K
15:38 31.79 31.81 31.77 31.80 10.5K
15:39 31.81 31.82 31.80 31.82 5.6K
15:40 31.83 31.83 31.81 31.82 4.8K
15:41 31.81 31.83 31.81 31.83 2.7K
15:42 31.83 31.85 31.83 31.85 5.7K
15:43 31.85 31.85 31.79 31.79 12.5K
15:44 31.79 31.83 31.79 31.83 8.7K
15:45 31.84 31.88 31.83 31.83 5.7K
15:46 31.83 31.86 31.83 31.86 9.9K
15:47 31.86 31.88 31.86 31.88 4.2K
15:48 31.88 31.94 31.88 31.94 13.1K
15:49 31.94 31.94 31.86 31.87 9.8K
15:50 31.87 31.87 31.86 31.86 5.9K
15:51 31.85 31.85 31.82 31.85 18.5K
15:52 31.85 31.86 31.85 31.85 8.9K
15:53 31.85 31.85 31.78 31.78 10.5K
15:54 31.78 31.83 31.77 31.80 13.3K
15:55 31.76 31.81 31.76 31.81 12.9K
15:56 31.81 31.81 31.79 31.79 14.0K
15:57 31.79 31.80 31.78 31.79 25.0K
15:58 31.82 31.84 31.81 31.84 23.3K
15:59 31.81 31.81 31.79 31.79 29.3K
16:00 31.80 31.82 31.74 31.79 529.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available