CNX Resources

CNX
🏛️ usa →
33.31
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.60 29.65 28.93 29.65 21.4K
09:32 29.65 29.65 29.33 29.33 2.5K
09:33 29.33 29.51 29.33 29.48 3.2K
09:34 29.49 29.53 29.49 29.53 12.9K
09:35 29.61 29.61 29.53 29.53 7.3K
09:36 29.53 29.65 29.50 29.50 3.4K
09:37 29.50 29.50 29.50 29.50 0.3K
09:38 29.39 29.40 29.39 29.40 0.6K
09:39 29.40 29.40 29.26 29.26 1.4K
09:40 29.26 29.34 29.26 29.34 0.5K
09:41 29.34 29.50 29.34 29.50 3.4K
09:42 29.50 29.50 29.21 29.21 3.0K
09:43 29.14 29.34 29.14 29.34 4.1K
09:44 29.34 29.34 29.34 29.34 0.2K
09:45 29.39 29.39 29.39 29.39 1.3K
09:46 29.39 29.39 29.31 29.31 1.3K
09:47 29.36 29.36 29.26 29.26 2.5K
09:48 29.26 29.29 29.24 29.29 8.0K
09:49 29.29 29.33 29.29 29.33 3.0K
09:50 29.09 29.24 29.09 29.24 4.7K
09:51 29.28 29.30 29.23 29.24 5.8K
09:52 29.17 29.28 29.17 29.28 8.6K
09:53 29.28 29.48 29.28 29.48 1.4K
09:54 29.51 29.55 29.51 29.52 8.3K
09:55 29.52 29.53 29.52 29.53 1.8K
09:56 29.56 29.58 29.56 29.57 4.2K
09:57 29.57 29.57 29.54 29.54 2.3K
09:58 29.48 29.48 29.42 29.42 1.6K
09:59 29.42 29.49 29.42 29.49 2.5K
10:00 29.49 29.49 29.46 29.46 2.0K
10:01 29.52 29.59 29.47 29.59 4.8K
10:02 29.59 29.59 29.49 29.49 1.5K
10:03 29.49 29.51 29.49 29.51 2.3K
10:04 29.51 29.58 29.51 29.55 5.6K
10:05 29.53 29.54 29.53 29.54 2.8K
10:06 29.54 29.59 29.54 29.59 5.3K
10:07 29.59 29.59 29.59 29.59 1.0K
10:08 29.59 29.59 29.59 29.59 2.9K
10:09 29.59 29.65 29.59 29.65 1.1K
10:10 29.65 29.71 29.62 29.66 3.7K
10:11 29.66 29.66 29.43 29.43 5.1K
10:12 29.47 29.47 29.47 29.47 2.0K
10:13 29.33 29.33 29.27 29.27 3.8K
10:14 29.27 29.34 29.27 29.30 1.1K
10:15 29.30 29.34 29.30 29.34 0.4K
10:16 29.34 29.42 29.34 29.38 3.0K
10:17 29.37 29.37 29.30 29.30 4.9K
10:18 29.30 29.43 29.30 29.43 4.3K
10:19 29.40 29.40 29.40 29.40 3.1K
10:20 29.45 29.50 29.45 29.50 1.6K
10:21 29.49 29.54 29.49 29.54 3.1K
10:22 29.56 29.61 29.50 29.50 5.3K
10:23 29.50 29.50 29.42 29.42 5.5K
10:24 29.42 29.44 29.31 29.35 2.3K
10:25 29.35 29.35 29.28 29.31 8.9K
10:26 29.30 29.34 29.30 29.34 1.9K
10:27 29.34 29.35 29.25 29.25 2.5K
10:28 29.25 29.25 29.25 29.25 0.7K
10:29 29.25 29.40 29.25 29.40 3.5K
10:30 29.40 29.40 29.39 29.39 4.2K
10:31 29.39 29.39 29.29 29.29 3.8K
10:32 29.30 29.33 29.30 29.33 4.5K
10:33 29.33 29.34 29.32 29.34 4.5K
10:34 29.30 29.30 29.30 29.30 2.6K
10:35 29.33 29.33 29.33 29.33 1.3K
10:36 29.35 29.35 29.30 29.31 1.9K
10:37 29.31 29.31 29.27 29.31 1.1K
10:38 29.31 29.31 29.22 29.22 4.7K
10:39 29.22 29.22 29.18 29.22 2.2K
10:40 29.22 29.30 29.22 29.30 1.5K
10:41 29.30 29.30 29.30 29.30 0.6K
10:42 29.30 29.30 29.21 29.22 5.0K
10:43 29.20 29.20 29.18 29.18 3.7K
10:44 29.18 29.18 29.14 29.14 1.0K
10:45 29.14 29.19 29.14 29.15 1.4K
10:46 29.15 29.22 29.15 29.22 4.4K
10:47 29.22 29.22 29.22 29.22 0.9K
10:48 29.14 29.14 29.11 29.13 48.8K
10:49 29.13 29.18 29.13 29.18 2.9K
10:50 29.22 29.26 29.21 29.21 5.1K
10:51 29.24 29.25 29.15 29.19 4.4K
10:52 29.19 29.21 29.18 29.18 1.6K
10:53 29.17 29.19 29.17 29.19 2.6K
10:54 29.19 29.19 29.16 29.16 2.6K
10:55 29.13 29.13 29.08 29.13 3.8K
10:56 29.20 29.20 29.17 29.18 2.5K
10:57 29.16 29.16 29.16 29.16 1.3K
10:58 29.16 29.16 29.15 29.15 1.4K
10:59 29.15 29.15 29.08 29.10 3.4K
11:00 29.08 29.10 29.08 29.10 4.0K
11:01 29.16 29.24 29.15 29.15 6.3K
11:02 29.15 29.24 29.15 29.24 1.9K
11:03 29.24 29.24 29.20 29.20 2.9K
11:04 29.20 29.22 29.16 29.22 2.2K
11:05 29.22 29.22 29.22 29.22 0.9K
11:06 29.20 29.20 29.16 29.16 5.0K
11:07 29.16 29.16 29.14 29.16 3.5K
11:08 29.13 29.13 29.10 29.11 2.8K
11:09 29.10 29.12 29.05 29.12 5.6K
11:10 29.11 29.11 29.06 29.09 3.0K
11:11 29.11 29.12 29.05 29.07 4.0K
11:12 29.07 29.07 29.06 29.06 2.3K
11:13 29.03 29.03 28.91 28.91 8.2K
11:14 28.91 28.98 28.91 28.98 2.7K
11:15 28.98 29.01 28.98 28.98 0.9K
11:16 29.01 29.01 28.92 28.92 5.2K
11:17 28.95 28.95 28.92 28.92 2.4K
11:18 28.92 28.93 28.92 28.93 4.8K
11:19 28.89 28.89 28.88 28.88 2.6K
11:20 28.88 28.95 28.88 28.95 2.7K
11:21 28.95 28.97 28.95 28.97 2.6K
11:22 29.04 29.04 29.00 29.02 2.1K
11:23 29.03 29.03 29.00 29.00 3.3K
11:24 29.00 29.00 28.92 28.94 3.6K
11:25 28.94 28.94 28.93 28.93 1.7K
11:26 28.93 28.93 28.93 28.93 0.5K
11:27 28.93 28.98 28.93 28.95 1.1K
11:28 28.95 29.00 28.95 28.96 2.3K
11:29 28.96 28.97 28.95 28.95 4.4K
11:30 28.95 28.95 28.94 28.94 2.0K
11:31 28.94 28.98 28.94 28.98 1.0K
11:32 29.04 29.04 28.97 28.98 6.0K
11:33 28.98 29.01 28.98 29.01 0.5K
11:34 29.01 29.04 29.00 29.00 3.2K
11:35 29.01 29.03 29.01 29.03 2.9K
11:36 29.03 29.06 29.02 29.04 3.6K
11:37 29.04 29.04 29.04 29.04 0.3K
11:38 29.03 29.05 28.99 28.99 5.6K
11:39 28.99 29.09 28.99 29.09 1.5K
11:40 29.09 29.09 29.04 29.04 1.6K
11:41 29.03 29.10 29.03 29.10 1.5K
11:42 29.08 29.08 29.05 29.08 2.8K
11:43 29.08 29.08 29.08 29.08 2.5K
11:44 29.14 29.14 29.12 29.12 1.1K
11:45 29.09 29.09 29.09 29.09 4.2K
11:46 29.09 29.09 29.08 29.08 1.4K
11:47 29.08 29.08 29.04 29.04 5.6K
11:48 29.04 29.04 29.04 29.04 0.3K
11:49 29.04 29.04 29.04 29.04 0.2K
11:50 29.05 29.05 29.01 29.01 0.8K
11:51 29.01 29.03 28.97 28.98 4.3K
11:52 28.98 28.98 28.93 28.97 5.9K
11:53 28.95 28.99 28.94 28.99 4.0K
11:54 29.00 29.04 29.00 29.04 0.9K
11:55 29.06 29.08 29.06 29.08 1.3K
11:56 29.08 29.10 29.08 29.10 1.9K
11:57 29.07 29.10 29.07 29.10 4.3K
11:58 29.11 29.15 29.11 29.15 1.6K
11:59 29.15 29.15 29.15 29.15 1.1K
12:00 29.15 29.15 29.15 29.15 2.5K
12:01 29.15 29.15 29.11 29.11 1.3K
12:02 29.11 29.11 29.03 29.03 3.8K
12:03 29.03 29.03 29.03 29.03 0.9K
12:04 29.03 29.03 29.01 29.01 1.5K
12:05 28.98 28.98 28.98 28.98 0.5K
12:06 28.98 29.02 28.98 29.02 2.3K
12:07 29.02 29.02 28.98 29.01 8.8K
12:08 28.99 28.99 28.99 28.99 1.9K
12:09 28.99 29.00 28.99 29.00 1.3K
12:10 29.00 29.05 29.00 29.04 2.5K
12:11 29.09 29.12 29.09 29.12 4.9K
12:12 29.14 29.18 29.14 29.18 1.9K
12:13 29.20 29.20 29.17 29.20 2.9K
12:14 29.21 29.21 29.19 29.19 2.5K
12:15 29.19 29.19 29.13 29.13 3.8K
12:16 29.11 29.14 29.09 29.09 3.6K
12:17 29.07 29.09 29.07 29.07 2.3K
12:18 29.07 29.07 29.02 29.02 1.2K
12:19 29.04 29.04 29.01 29.03 2.1K
12:20 29.00 29.00 28.97 28.97 1.3K
12:21 28.97 29.01 28.97 29.01 1.8K
12:22 29.01 29.04 29.01 29.04 4.5K
12:23 29.04 29.04 28.97 28.97 2.5K
12:24 28.97 28.97 28.94 28.94 1.8K
12:25 28.92 28.92 28.90 28.90 3.5K
12:26 28.90 28.94 28.90 28.94 2.0K
12:27 28.96 28.97 28.92 28.97 2.4K
12:28 28.97 28.97 28.97 28.97 0.6K
12:29 28.97 28.98 28.97 28.98 1.1K
12:30 28.99 28.99 28.96 28.96 2.3K
12:31 29.00 29.00 28.96 28.96 5.0K
12:32 28.96 28.96 28.86 28.89 9.3K
12:33 28.89 28.95 28.89 28.93 2.4K
12:34 29.01 29.01 28.97 29.00 4.0K
12:35 29.00 29.00 28.96 28.96 2.2K
12:36 28.96 28.96 28.92 28.93 5.1K
12:37 28.93 28.96 28.90 28.93 4.2K
12:38 28.91 28.91 28.86 28.86 5.4K
12:39 28.86 28.86 28.80 28.80 2.0K
12:40 28.81 28.81 28.81 28.81 8.6K
12:41 28.81 28.81 28.75 28.75 3.1K
12:42 28.75 28.75 28.75 28.75 1.2K
12:43 28.75 28.76 28.74 28.74 1.1K
12:44 28.74 28.76 28.71 28.72 6.7K
12:45 28.76 28.76 28.76 28.76 3.1K
12:46 28.75 28.75 28.68 28.71 5.4K
12:47 28.72 28.72 28.72 28.72 4.8K
12:48 28.72 28.72 28.64 28.64 5.7K
12:49 28.63 28.74 28.63 28.67 7.1K
12:50 28.67 28.67 28.66 28.66 3.1K
12:51 28.66 28.72 28.65 28.67 7.0K
12:52 28.67 28.71 28.67 28.71 3.6K
12:53 28.71 28.74 28.70 28.70 3.0K
12:54 28.70 28.71 28.62 28.62 1.6K
12:55 28.64 28.65 28.64 28.65 5.9K
12:56 28.63 28.67 28.63 28.67 5.9K
12:57 28.65 28.65 28.44 28.44 12.6K
12:58 28.46 28.49 28.43 28.47 4.8K
12:59 28.43 28.44 28.41 28.41 2.7K
13:00 28.33 28.33 28.33 28.33 4.8K
13:01 28.33 28.39 28.33 28.37 5.8K
13:02 28.35 28.35 28.34 28.34 5.6K
13:03 28.37 28.37 28.32 28.32 9.2K
13:04 28.32 28.37 28.32 28.37 1.0K
13:05 28.38 28.42 28.38 28.42 7.3K
13:06 28.42 28.42 28.39 28.39 1.3K
13:07 28.40 28.40 28.24 28.24 10.7K
13:08 28.24 28.24 28.19 28.21 6.2K
13:09 28.20 28.22 28.18 28.22 6.8K
13:10 28.22 28.23 28.19 28.21 4.6K
13:11 28.20 28.23 28.18 28.23 5.3K
13:12 28.25 28.25 28.09 28.14 10.3K
13:13 28.12 28.12 28.03 28.11 7.9K
13:14 28.12 28.12 28.05 28.10 6.9K
13:15 28.10 28.16 28.06 28.16 5.2K
13:16 28.16 28.21 28.11 28.17 8.8K
13:17 28.18 28.19 28.12 28.12 3.4K
13:18 28.18 28.18 28.15 28.15 2.7K
13:19 28.07 28.11 28.00 28.11 9.0K
13:20 28.12 28.12 28.03 28.03 9.7K
13:21 28.05 28.10 28.05 28.07 5.9K
13:22 28.04 28.09 28.02 28.09 4.5K
13:23 28.08 28.08 28.05 28.06 9.2K
13:24 28.10 28.10 28.09 28.09 5.8K
13:25 28.09 28.09 28.04 28.04 5.1K
13:26 28.08 28.08 28.01 28.03 8.8K
13:27 28.06 28.06 27.97 27.98 6.3K
13:28 27.97 28.00 27.96 27.96 12.8K
13:29 27.96 28.00 27.96 28.00 9.2K
13:30 27.99 28.05 27.99 28.05 7.4K
13:31 28.02 28.05 28.00 28.03 7.5K
13:32 28.05 28.10 28.03 28.07 3.5K
13:33 28.13 28.19 28.09 28.16 9.6K
13:34 28.11 28.16 28.11 28.11 12.8K
13:35 28.08 28.08 28.05 28.05 7.5K
13:36 28.03 28.23 28.03 28.23 42.9K
13:37 28.23 28.25 28.23 28.24 8.9K
13:38 28.24 28.24 28.19 28.19 3.8K
13:39 28.19 28.33 28.19 28.33 5.9K
13:40 28.22 28.22 28.17 28.20 70.5K
13:41 28.20 28.22 28.20 28.22 2.1K
13:42 28.26 28.34 28.26 28.34 3.4K
13:43 28.29 28.29 28.29 28.29 3.4K
13:44 28.29 28.42 28.29 28.42 1.9K
13:45 28.42 28.42 28.37 28.37 1.3K
13:46 28.38 28.38 28.32 28.35 3.6K
13:47 28.35 28.35 28.30 28.30 6.8K
13:48 28.30 28.30 28.26 28.30 7.3K
13:49 28.33 28.34 28.31 28.31 1.3K
13:50 28.40 28.40 28.40 28.40 0.5K
13:51 28.40 28.40 28.30 28.33 27.7K
13:52 28.40 28.40 28.35 28.35 3.1K
13:53 28.35 28.43 28.35 28.43 1.5K
13:54 28.43 28.44 28.40 28.40 7.2K
13:55 28.40 28.40 28.39 28.39 10.9K
13:56 28.39 28.46 28.39 28.46 4.0K
13:57 28.46 28.46 28.46 28.46 0.5K
13:58 28.46 28.50 28.46 28.50 4.4K
13:59 28.54 28.54 28.51 28.54 3.6K
14:00 28.52 28.59 28.52 28.59 1.4K
14:01 28.59 28.62 28.59 28.59 6.1K
14:02 28.59 28.62 28.55 28.55 10.0K
14:03 28.55 28.65 28.55 28.62 4.3K
14:04 28.62 28.63 28.62 28.63 0.5K
14:05 28.65 28.66 28.58 28.58 22.5K
14:06 28.58 28.63 28.58 28.59 8.0K
14:07 28.57 28.64 28.57 28.64 1.4K
14:08 28.67 28.67 28.61 28.62 1.4K
14:09 28.55 28.58 28.52 28.56 10.8K
14:10 28.56 28.56 28.55 28.55 1.2K
14:11 28.55 28.60 28.55 28.57 2.4K
14:12 28.57 28.58 28.57 28.58 3.0K
14:13 28.59 28.59 28.59 28.59 2.7K
14:14 28.59 28.59 28.56 28.56 1.5K
14:15 28.56 28.57 28.56 28.57 1.7K
14:16 28.57 28.58 28.55 28.55 6.3K
14:17 28.56 28.59 28.56 28.59 2.8K
14:18 28.59 28.61 28.59 28.61 10.7K
14:19 28.55 28.57 28.55 28.56 3.3K
14:20 28.57 28.61 28.57 28.61 3.1K
14:21 28.57 28.57 28.56 28.57 2.6K
14:22 28.57 28.57 28.51 28.51 3.2K
14:23 28.51 28.51 28.46 28.46 5.7K
14:24 28.45 28.48 28.45 28.48 1.6K
14:25 28.49 28.50 28.49 28.50 1.6K
14:26 28.51 28.51 28.42 28.44 6.0K
14:27 28.44 28.52 28.44 28.50 6.8K
14:28 28.49 28.49 28.47 28.47 11.4K
14:29 28.47 28.47 28.43 28.43 0.5K
14:30 28.41 28.46 28.41 28.46 11.9K
14:31 28.46 28.77 28.46 28.76 48.4K
14:32 28.76 28.76 28.58 28.58 9.4K
14:33 28.57 28.64 28.57 28.64 15.5K
14:34 28.64 28.64 28.53 28.57 2.5K
14:35 28.47 28.50 28.45 28.45 2.8K
14:36 28.48 28.48 28.39 28.39 6.0K
14:37 28.38 28.43 28.38 28.42 4.2K
14:38 28.43 28.43 28.36 28.37 3.3K
14:39 28.37 28.37 28.37 28.37 0.8K
14:40 28.38 28.38 28.34 28.34 6.1K
14:41 28.34 28.38 28.34 28.36 21.9K
14:42 28.33 28.33 28.33 28.33 1.9K
14:43 28.30 28.31 28.29 28.30 22.6K
14:44 28.30 28.30 28.25 28.25 12.1K
14:45 28.24 28.31 28.24 28.31 3.5K
14:46 28.36 28.39 28.35 28.35 7.6K
14:47 28.38 28.43 28.38 28.40 6.9K
14:48 28.37 28.37 28.32 28.32 4.3K
14:49 28.40 28.40 28.35 28.35 2.7K
14:50 28.35 28.35 28.35 28.35 1.7K
14:51 28.37 28.37 28.33 28.37 4.3K
14:52 28.37 28.37 28.33 28.33 1.7K
14:53 28.33 28.42 28.33 28.42 10.1K
14:54 28.38 28.42 28.30 28.30 8.9K
14:55 28.30 28.34 28.30 28.31 9.0K
14:56 28.30 28.36 28.30 28.33 5.4K
14:57 28.33 28.33 28.31 28.32 2.2K
14:58 28.34 28.37 28.34 28.37 7.1K
14:59 28.37 28.37 28.34 28.35 3.0K
15:00 28.33 28.34 28.29 28.29 9.0K
15:01 28.28 28.34 28.28 28.30 5.2K
15:02 28.32 28.33 28.32 28.32 5.7K
15:03 28.32 28.40 28.32 28.40 9.2K
15:04 28.37 28.37 28.36 28.36 5.8K
15:05 28.36 28.36 28.28 28.28 3.6K
15:06 28.30 28.30 28.24 28.24 3.9K
15:07 28.16 28.16 28.12 28.12 4.2K
15:08 28.13 28.15 28.12 28.14 3.8K
15:09 28.14 28.20 28.14 28.19 1.5K
15:10 28.19 28.19 28.10 28.10 4.2K
15:11 28.10 28.12 28.07 28.09 3.2K
15:12 28.10 28.11 28.09 28.09 3.6K
15:13 28.09 28.10 28.07 28.07 2.4K
15:14 28.07 28.09 28.07 28.09 5.5K
15:15 28.09 28.09 28.09 28.09 1.4K
15:16 28.05 28.08 28.04 28.08 4.2K
15:17 28.09 28.09 28.02 28.02 4.8K
15:18 27.99 27.99 27.93 27.95 8.8K
15:19 27.98 27.98 27.95 27.97 14.6K
15:20 27.94 27.96 27.92 27.96 30.5K
15:21 27.96 27.98 27.94 27.96 10.2K
15:22 27.98 27.98 27.93 27.93 13.0K
15:23 27.93 27.97 27.91 27.91 13.7K
15:24 27.86 27.95 27.86 27.95 17.0K
15:25 27.95 27.95 27.89 27.89 8.5K
15:26 27.93 27.97 27.93 27.97 6.1K
15:27 27.97 27.97 27.95 27.96 5.8K
15:28 28.00 28.03 28.00 28.03 4.9K
15:29 28.01 28.08 28.01 28.08 4.7K
15:30 28.05 28.08 28.05 28.06 7.6K
15:31 28.04 28.04 27.97 28.02 9.6K
15:32 28.01 28.03 28.00 28.01 7.2K
15:33 27.99 28.01 27.98 28.00 11.8K
15:34 28.02 28.02 27.97 27.99 8.0K
15:35 27.98 28.03 27.96 27.96 13.9K
15:36 27.91 27.91 27.86 27.87 10.5K
15:37 27.87 27.87 27.85 27.85 3.7K
15:38 27.79 27.80 27.78 27.79 6.6K
15:39 27.80 27.85 27.80 27.82 8.8K
15:40 27.80 27.81 27.80 27.80 5.2K
15:41 27.77 27.91 27.77 27.91 13.3K
15:42 27.90 27.91 27.88 27.88 10.1K
15:43 27.91 27.91 27.86 27.86 15.9K
15:44 27.87 27.91 27.85 27.85 8.0K
15:45 27.87 27.87 27.78 27.78 15.6K
15:46 27.80 27.84 27.79 27.82 13.0K
15:47 27.81 27.81 27.76 27.77 22.2K
15:48 27.77 27.82 27.77 27.82 24.3K
15:49 27.82 27.83 27.80 27.81 17.9K
15:50 27.81 27.83 27.77 27.77 32.1K
15:51 27.84 27.87 27.81 27.87 12.4K
15:52 27.89 27.99 27.89 27.99 12.5K
15:53 27.99 28.04 27.98 28.04 11.7K
15:54 28.03 28.08 28.03 28.07 23.2K
15:55 28.11 28.21 28.11 28.21 23.8K
15:56 28.21 28.21 28.11 28.13 34.4K
15:57 28.21 28.21 28.14 28.20 38.8K
15:58 28.18 28.19 28.14 28.14 35.7K
15:59 28.12 28.13 28.11 28.11 37.3K
16:00 28.12 28.18 28.11 28.13 908.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available