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 27.68 27.75 27.68 27.75 20.5K
09:32 27.75 27.86 27.75 27.86 3.5K
09:33 27.79 28.04 27.79 28.04 2.9K
09:34 27.92 27.92 27.92 27.92 1.8K
09:35 27.92 28.02 27.92 27.92 0.7K
09:36 27.92 28.08 27.92 28.08 13.7K
09:37 28.08 28.08 27.99 28.00 11.0K
09:38 28.06 28.06 28.06 28.06 1.4K
09:39 28.06 28.17 28.06 28.17 9.1K
09:40 28.17 28.37 28.17 28.29 11.7K
09:41 28.25 28.25 28.17 28.17 3.0K
09:42 28.17 28.23 28.17 28.23 3.1K
09:43 28.24 28.24 28.24 28.24 3.1K
09:44 28.24 28.24 28.24 28.24 0.1K
09:45 28.24 28.24 28.12 28.12 6.4K
09:46 28.12 28.13 28.09 28.09 4.1K
09:47 28.03 28.18 28.03 28.18 4.4K
09:48 28.18 28.18 28.09 28.09 4.1K
09:49 28.12 28.12 28.03 28.11 10.4K
09:50 28.11 28.18 28.07 28.07 4.1K
09:51 28.15 28.15 28.15 28.15 1.4K
09:52 28.15 28.15 28.15 28.15 0.6K
09:53 28.15 28.20 28.15 28.20 5.5K
09:54 28.17 28.25 28.17 28.23 4.0K
09:55 28.26 28.26 28.17 28.20 6.1K
09:56 28.20 28.22 28.20 28.22 1.7K
09:57 28.24 28.24 28.24 28.24 3.8K
09:58 28.24 28.24 28.18 28.22 5.4K
09:59 28.22 28.25 28.22 28.25 6.7K
10:00 28.25 28.25 28.14 28.14 3.2K
10:01 28.14 28.24 28.14 28.24 4.2K
10:02 28.34 28.34 28.33 28.33 3.4K
10:03 28.33 28.38 28.33 28.38 1.7K
10:04 28.38 28.52 28.35 28.35 5.6K
10:05 28.38 28.42 28.38 28.42 3.2K
10:06 28.36 28.36 28.25 28.25 2.7K
10:07 28.25 28.29 28.23 28.23 2.3K
10:08 28.23 28.23 28.20 28.23 2.4K
10:09 28.23 28.23 28.23 28.23 0.8K
10:10 28.30 28.36 28.30 28.32 3.0K
10:11 28.26 28.34 28.26 28.30 2.8K
10:12 28.26 28.26 28.26 28.26 5.3K
10:13 28.15 28.15 28.15 28.15 0.7K
10:14 28.15 28.15 28.11 28.11 2.0K
10:15 28.00 28.00 27.96 27.96 2.3K
10:16 27.96 27.96 27.96 27.96 1.1K
10:17 27.96 27.99 27.96 27.99 0.3K
10:18 27.99 28.05 27.99 28.05 4.6K
10:19 28.08 28.08 28.08 28.08 5.3K
10:20 28.08 28.13 28.07 28.13 2.2K
10:21 28.11 28.13 28.07 28.07 4.5K
10:22 28.07 28.07 28.05 28.05 1.4K
10:23 28.05 28.05 28.05 28.05 1.7K
10:24 27.97 28.12 27.97 28.12 6.1K
10:25 28.12 28.21 28.12 28.16 8.4K
10:26 28.16 28.16 28.14 28.14 3.3K
10:27 28.14 28.16 28.14 28.15 3.0K
10:28 28.15 28.15 28.09 28.09 5.2K
10:29 28.09 28.09 28.01 28.01 4.3K
10:30 28.01 28.10 28.01 28.10 1.1K
10:31 28.10 28.12 28.10 28.12 1.8K
10:32 28.17 28.25 28.17 28.25 9.5K
10:33 28.22 28.22 28.22 28.22 3.1K
10:34 28.22 28.31 28.22 28.25 2.5K
10:35 28.23 28.30 28.23 28.28 2.6K
10:36 28.28 28.28 28.23 28.23 2.0K
10:37 28.21 28.21 28.21 28.21 1.6K
10:38 28.21 28.21 28.16 28.20 2.3K
10:39 28.20 28.20 28.13 28.14 3.0K
10:40 28.15 28.15 28.09 28.09 1.6K
10:41 28.09 28.09 28.03 28.04 3.1K
10:42 28.04 28.04 27.99 27.99 2.6K
10:43 27.99 28.03 27.99 28.02 2.8K
10:44 28.02 28.03 28.02 28.03 3.4K
10:45 27.99 27.99 27.99 27.99 1.6K
10:46 28.00 28.00 27.97 27.97 3.3K
10:47 28.07 28.10 28.07 28.10 4.8K
10:48 28.10 28.15 28.09 28.15 1.8K
10:49 28.06 28.06 27.99 27.99 2.6K
10:50 28.01 28.01 28.00 28.00 3.5K
10:51 28.00 28.00 27.95 27.95 2.4K
10:52 27.95 27.95 27.86 27.86 3.7K
10:53 27.88 27.88 27.86 27.88 2.3K
10:54 27.92 27.92 27.92 27.92 2.4K
10:55 27.93 27.96 27.93 27.96 3.4K
10:56 27.96 27.98 27.96 27.96 3.3K
10:57 27.95 27.95 27.92 27.92 8.4K
10:58 27.96 27.96 27.94 27.94 3.7K
10:59 27.91 27.91 27.86 27.86 1.3K
11:00 27.85 27.86 27.85 27.86 7.4K
11:01 27.81 27.87 27.81 27.86 8.1K
11:02 27.90 27.92 27.85 27.92 4.4K
11:03 27.92 27.96 27.88 27.88 3.7K
11:04 27.90 27.91 27.89 27.91 2.2K
11:05 27.91 27.91 27.89 27.89 2.7K
11:06 27.89 27.95 27.85 27.90 6.3K
11:07 27.92 27.92 27.88 27.89 6.3K
11:08 27.89 27.89 27.83 27.83 1.1K
11:09 27.83 27.83 27.83 27.83 0.7K
11:10 27.83 27.84 27.83 27.84 4.2K
11:11 27.86 27.92 27.86 27.92 2.5K
11:12 27.92 27.95 27.92 27.95 1.9K
11:13 27.95 27.95 27.95 27.95 1.0K
11:14 27.97 27.97 27.80 27.80 60.9K
11:15 27.80 27.87 27.80 27.87 3.5K
11:16 27.87 27.87 27.87 27.87 1.6K
11:17 27.94 27.96 27.92 27.92 6.6K
11:18 27.92 27.95 27.92 27.95 1.6K
11:19 27.95 27.95 27.94 27.94 2.4K
11:20 27.94 27.97 27.94 27.97 0.4K
11:21 27.97 28.01 27.97 28.01 2.5K
11:22 28.08 28.08 28.05 28.05 4.2K
11:23 28.03 28.03 28.01 28.02 1.8K
11:24 28.02 28.02 28.02 28.02 1.1K
11:25 28.02 28.12 28.02 28.12 1.6K
11:26 28.07 28.07 28.04 28.04 2.6K
11:27 28.04 28.04 28.04 28.04 0.2K
11:28 28.04 28.07 28.04 28.07 0.9K
11:29 28.08 28.08 28.05 28.07 2.0K
11:30 28.07 28.10 28.07 28.10 1.6K
11:31 28.10 28.17 28.10 28.17 4.1K
11:32 28.21 28.22 28.18 28.18 4.1K
11:33 28.18 28.18 28.13 28.13 3.4K
11:34 28.17 28.17 28.10 28.10 2.4K
11:35 28.10 28.10 28.10 28.10 1.0K
11:36 28.10 28.10 28.10 28.10 2.3K
11:37 28.08 28.08 28.08 28.08 1.5K
11:38 28.08 28.15 28.08 28.15 2.4K
11:39 28.15 28.15 28.14 28.14 1.4K
11:40 28.14 28.14 28.14 28.14 1.4K
11:41 28.14 28.14 28.05 28.05 0.5K
11:42 28.05 28.05 28.05 28.05 0.9K
11:43 28.05 28.05 28.02 28.02 1.3K
11:44 28.02 28.02 28.01 28.01 1.4K
11:45 28.01 28.01 28.00 28.01 2.0K
11:46 28.01 28.08 28.01 28.08 1.4K
11:47 28.09 28.09 28.08 28.08 1.7K
11:48 28.08 28.24 28.08 28.24 3.4K
11:49 28.22 28.22 28.19 28.19 3.4K
11:50 28.19 28.25 28.19 28.25 2.4K
11:51 28.25 28.25 28.21 28.24 4.1K
11:52 28.24 28.24 28.21 28.21 2.4K
11:53 28.21 28.21 28.19 28.19 9.3K
11:54 28.20 28.20 28.16 28.16 1.6K
11:55 28.16 28.16 28.12 28.12 1.5K
11:56 28.12 28.12 28.12 28.12 0.9K
11:57 28.12 28.12 28.05 28.05 1.1K
11:58 28.05 28.07 28.05 28.07 0.7K
11:59 28.07 28.09 28.04 28.04 1.0K
12:00 28.04 28.04 28.04 28.04 1.5K
12:01 28.04 28.04 27.94 27.94 39.8K
12:02 27.94 27.94 27.90 27.90 1.6K
12:03 27.90 27.93 27.90 27.93 1.8K
12:04 27.93 27.93 27.93 27.93 0.5K
12:05 27.93 28.00 27.93 27.99 2.6K
12:06 27.99 27.99 27.99 27.99 2.2K
12:07 27.99 28.06 27.99 28.03 1.1K
12:08 28.02 28.02 28.02 28.02 1.1K
12:09 28.02 28.09 28.02 28.09 4.5K
12:10 28.09 28.13 28.09 28.13 0.9K
12:11 28.09 28.09 28.08 28.08 2.5K
12:12 28.08 28.08 28.08 28.08 0.2K
12:13 28.08 28.16 28.08 28.16 1.2K
12:14 28.17 28.17 28.15 28.17 2.8K
12:15 28.17 28.17 28.17 28.17 2.2K
12:16 28.17 28.17 28.17 28.17 3.4K
12:17 28.14 28.14 28.10 28.10 7.2K
12:18 28.21 28.23 28.16 28.23 7.2K
12:19 28.23 28.23 28.23 28.23 1.0K
12:20 28.23 28.23 28.23 28.23 1.3K
12:21 28.23 28.23 28.23 28.23 1.2K
12:22 28.25 28.25 28.23 28.23 1.1K
12:23 28.26 28.28 28.26 28.28 1.4K
12:24 28.28 28.28 28.24 28.24 3.0K
12:25 28.24 28.24 28.24 28.24 2.1K
12:26 28.24 28.24 28.18 28.18 2.7K
12:27 28.18 28.22 28.18 28.22 1.3K
12:28 28.22 28.22 28.22 28.22 1.3K
12:29 28.25 28.25 28.23 28.23 5.4K
12:30 28.23 28.23 28.23 28.23 0.9K
12:31 28.23 28.23 28.12 28.15 6.8K
12:32 28.15 28.15 28.15 28.15 0.1K
12:33 28.15 28.15 28.15 28.15 0.2K
12:34 28.15 28.16 28.15 28.16 3.5K
12:35 28.16 28.17 28.16 28.17 7.3K
12:36 28.17 28.20 28.17 28.20 2.6K
12:37 28.23 28.23 28.23 28.23 4.7K
12:38 28.23 28.23 28.23 28.23 0.5K
12:39 28.23 28.23 28.23 28.23 0.6K
12:40 28.19 28.19 28.17 28.17 2.3K
12:41 28.17 28.17 28.13 28.13 4.1K
12:42 28.12 28.14 28.12 28.14 1.8K
12:43 28.14 28.18 28.14 28.18 1.3K
12:44 28.15 28.18 28.15 28.18 3.1K
12:45 28.15 28.17 28.15 28.17 1.6K
12:46 28.17 28.18 28.17 28.18 3.3K
12:47 28.18 28.18 28.15 28.15 0.8K
12:48 28.15 28.16 28.15 28.16 1.8K
12:49 28.16 28.16 28.16 28.16 0.8K
12:50 28.22 28.22 28.22 28.22 1.3K
12:51 28.23 28.30 28.23 28.30 2.8K
12:52 28.30 28.30 28.26 28.26 3.1K
12:53 28.24 28.24 28.23 28.23 2.5K
12:54 28.24 28.24 28.21 28.21 2.7K
12:55 28.25 28.26 28.25 28.26 1.3K
12:56 28.25 28.26 28.25 28.26 1.7K
12:57 28.26 28.26 28.26 28.26 1.0K
12:58 28.26 28.29 28.26 28.29 1.1K
12:59 28.29 28.29 28.23 28.23 4.0K
13:00 28.23 28.23 28.20 28.20 1.5K
13:01 28.20 28.20 28.20 28.20 0.4K
13:02 28.22 28.24 28.22 28.24 1.2K
13:03 28.24 28.35 28.24 28.35 6.2K
13:04 28.35 28.47 28.35 28.47 9.2K
13:05 28.44 28.56 28.44 28.56 4.7K
13:06 28.60 28.60 28.56 28.59 3.6K
13:07 28.59 28.59 28.49 28.49 3.9K
13:08 28.49 28.49 28.38 28.38 1.0K
13:09 28.30 28.30 28.27 28.27 3.1K
13:10 28.27 28.27 28.27 28.27 0.8K
13:11 28.24 28.24 28.18 28.18 2.8K
13:12 28.18 28.22 28.18 28.22 0.2K
13:13 28.17 28.22 28.17 28.22 0.6K
13:14 28.22 28.23 28.18 28.18 3.3K
13:15 28.21 28.21 28.19 28.19 3.4K
13:16 28.25 28.25 28.24 28.24 2.5K
13:17 28.24 28.24 28.24 28.24 1.7K
13:18 28.24 28.24 28.24 28.24 0.9K
13:19 28.24 28.24 28.04 28.04 6.6K
13:20 27.98 28.65 27.98 28.65 22.0K
13:21 28.76 28.88 28.56 28.88 33.4K
13:22 28.88 29.15 28.88 28.92 20.2K
13:23 28.92 28.92 28.80 28.88 10.6K
13:24 29.19 29.19 29.08 29.08 13.1K
13:25 29.10 29.10 29.09 29.09 11.3K
13:26 29.09 29.28 29.09 29.27 48.6K
13:27 29.32 29.38 29.32 29.38 27.5K
13:28 29.43 29.73 29.43 29.73 32.0K
13:29 29.68 29.68 29.39 29.39 9.1K
13:30 29.38 29.44 29.27 29.44 5.1K
13:31 29.30 29.30 29.24 29.24 7.9K
13:32 29.24 29.48 29.24 29.48 5.6K
13:33 29.48 29.56 29.45 29.53 11.5K
13:34 29.53 29.53 29.40 29.53 12.4K
13:35 29.52 29.62 29.52 29.62 17.7K
13:36 29.68 29.79 29.57 29.79 25.2K
13:37 29.79 29.79 29.54 29.55 5.7K
13:38 29.49 29.72 29.49 29.72 10.7K
13:39 29.72 29.72 29.60 29.60 3.5K
13:40 29.60 29.60 29.43 29.43 5.0K
13:41 29.35 29.35 29.25 29.25 5.7K
13:42 29.29 29.49 29.29 29.49 4.3K
13:43 29.49 29.49 29.44 29.48 2.9K
13:44 29.53 29.53 29.40 29.49 5.2K
13:45 29.49 29.49 29.40 29.42 3.2K
13:46 29.54 29.55 29.53 29.53 7.3K
13:47 29.53 29.69 29.53 29.69 4.2K
13:48 29.72 29.72 29.67 29.67 3.0K
13:49 29.67 29.83 29.67 29.75 2.2K
13:50 29.67 29.84 29.67 29.69 5.6K
13:51 29.68 29.73 29.68 29.68 4.4K
13:52 29.76 29.84 29.71 29.84 11.6K
13:53 29.84 29.84 29.78 29.84 11.2K
13:54 29.80 29.80 29.63 29.63 4.5K
13:55 29.64 29.69 29.62 29.66 9.8K
13:56 29.68 29.69 29.57 29.59 4.3K
13:57 29.59 29.71 29.59 29.71 3.5K
13:58 29.71 29.86 29.71 29.82 9.6K
13:59 29.82 29.98 29.82 29.98 2.6K
14:00 29.98 29.98 29.87 29.87 3.2K
14:01 29.87 30.01 29.87 30.01 3.4K
14:02 30.01 30.02 29.99 30.02 3.9K
14:03 30.05 30.05 29.91 29.93 4.3K
14:04 29.99 29.99 29.90 29.90 2.8K
14:05 29.90 30.01 29.90 29.96 5.4K
14:06 29.88 29.93 29.86 29.86 4.3K
14:07 29.86 29.86 29.77 29.79 2.9K
14:08 29.76 29.76 29.59 29.61 3.5K
14:09 29.57 29.57 29.48 29.48 6.2K
14:10 29.52 29.64 29.52 29.64 6.3K
14:11 29.64 29.71 29.64 29.71 3.2K
14:12 29.71 29.90 29.71 29.78 9.3K
14:13 29.78 29.81 29.77 29.79 3.8K
14:14 29.80 29.80 29.72 29.72 4.3K
14:15 29.72 29.74 29.68 29.69 5.4K
14:16 29.69 29.70 29.69 29.70 2.3K
14:17 29.63 29.65 29.62 29.65 5.1K
14:18 29.74 29.74 29.66 29.66 4.7K
14:19 29.66 29.66 29.66 29.66 1.4K
14:20 29.84 29.84 29.72 29.72 5.6K
14:21 29.67 29.73 29.67 29.73 4.7K
14:22 29.67 29.67 29.59 29.59 2.8K
14:23 29.59 29.66 29.59 29.61 2.8K
14:24 29.61 29.67 29.61 29.67 2.0K
14:25 29.68 29.72 29.68 29.70 3.7K
14:26 29.69 29.83 29.69 29.83 2.3K
14:27 29.79 29.79 29.77 29.77 4.7K
14:28 29.77 29.78 29.69 29.78 3.0K
14:29 29.78 29.84 29.78 29.78 2.4K
14:30 29.77 29.77 29.70 29.72 3.7K
14:31 29.69 29.79 29.66 29.76 21.4K
14:32 29.73 29.73 29.68 29.69 4.5K
14:33 29.64 29.64 29.60 29.62 16.6K
14:34 29.59 29.59 29.56 29.56 6.6K
14:35 29.52 29.52 29.44 29.44 5.6K
14:36 29.44 29.50 29.44 29.50 2.8K
14:37 29.49 29.49 29.46 29.46 8.7K
14:38 29.45 29.45 29.39 29.39 5.1K
14:39 29.44 29.45 29.41 29.43 8.8K
14:40 29.43 29.60 29.40 29.55 25.4K
14:41 29.55 29.55 29.49 29.54 7.1K
14:42 29.54 29.54 29.47 29.47 2.4K
14:43 29.49 29.52 29.46 29.46 6.7K
14:44 29.34 29.37 29.33 29.35 31.3K
14:45 29.36 29.42 29.36 29.40 3.5K
14:46 29.41 29.42 29.41 29.42 7.3K
14:47 29.37 29.37 29.29 29.29 7.3K
14:48 29.29 29.35 29.29 29.35 6.8K
14:49 29.35 29.45 29.35 29.45 24.5K
14:50 29.45 29.50 29.45 29.50 24.0K
14:51 29.46 29.46 29.42 29.46 10.1K
14:52 29.46 29.50 29.45 29.46 13.5K
14:53 29.44 29.49 29.44 29.47 18.4K
14:54 29.47 29.47 29.37 29.37 14.6K
14:55 29.37 29.39 29.36 29.37 14.6K
14:56 29.38 29.38 29.33 29.33 4.4K
14:57 29.28 29.28 29.25 29.27 2.3K
14:58 29.27 29.28 29.27 29.28 9.0K
14:59 29.28 29.35 29.28 29.31 10.0K
15:00 29.31 29.33 29.27 29.33 11.3K
15:01 29.33 29.33 29.27 29.33 14.7K
15:02 29.33 29.38 29.33 29.37 10.9K
15:03 29.37 29.48 29.37 29.43 7.9K
15:04 29.43 29.47 29.40 29.40 8.3K
15:05 29.40 29.43 29.40 29.43 1.3K
15:06 29.45 29.46 29.38 29.38 15.5K
15:07 29.38 29.40 29.32 29.32 9.7K
15:08 29.33 29.42 29.33 29.42 12.6K
15:09 29.39 29.39 29.33 29.33 5.2K
15:10 29.36 29.36 29.28 29.28 7.6K
15:11 29.33 29.34 29.33 29.33 6.0K
15:12 29.33 29.36 29.32 29.32 6.3K
15:13 29.34 29.35 29.28 29.32 10.7K
15:14 29.32 29.37 29.32 29.35 10.0K
15:15 29.35 29.42 29.35 29.42 7.6K
15:16 29.39 29.39 29.36 29.37 6.2K
15:17 29.38 29.40 29.37 29.37 2.9K
15:18 29.38 29.38 29.30 29.30 5.9K
15:19 29.30 29.30 29.19 29.19 13.1K
15:20 29.20 29.34 29.20 29.34 25.3K
15:21 29.28 29.30 29.27 29.30 11.5K
15:22 29.30 29.37 29.30 29.34 6.8K
15:23 29.34 29.34 29.27 29.29 9.0K
15:24 29.29 29.34 29.29 29.34 10.0K
15:25 29.36 29.41 29.35 29.41 11.6K
15:26 29.38 29.47 29.38 29.47 4.6K
15:27 29.47 29.47 29.40 29.40 6.0K
15:28 29.37 29.39 29.36 29.39 8.8K
15:29 29.45 29.45 29.40 29.40 7.2K
15:30 29.33 29.41 29.33 29.39 12.3K
15:31 29.41 29.41 29.39 29.41 4.5K
15:32 29.46 29.55 29.46 29.53 15.1K
15:33 29.56 29.56 29.47 29.47 4.7K
15:34 29.47 29.50 29.44 29.49 12.8K
15:35 29.45 29.58 29.45 29.58 13.7K
15:36 29.56 29.56 29.53 29.53 9.2K
15:37 29.51 29.51 29.43 29.43 9.4K
15:38 29.43 29.43 29.35 29.40 11.9K
15:39 29.41 29.41 29.36 29.38 3.7K
15:40 29.40 29.46 29.38 29.45 14.9K
15:41 29.45 29.45 29.42 29.42 10.5K
15:42 29.39 29.51 29.39 29.51 7.9K
15:43 29.47 29.47 29.44 29.45 8.2K
15:44 29.47 29.54 29.47 29.54 15.0K
15:45 29.52 29.52 29.43 29.50 29.6K
15:46 29.48 29.51 29.47 29.51 6.8K
15:47 29.48 29.48 29.42 29.42 11.6K
15:48 29.37 29.39 29.36 29.39 8.7K
15:49 29.40 29.49 29.40 29.46 12.2K
15:50 29.45 29.45 29.40 29.42 12.6K
15:51 29.45 29.46 29.42 29.43 18.8K
15:52 29.47 29.48 29.44 29.46 14.5K
15:53 29.47 29.53 29.47 29.51 27.1K
15:54 29.53 29.53 29.39 29.39 22.1K
15:55 29.39 29.39 29.37 29.38 26.3K
15:56 29.33 29.36 29.31 29.35 41.9K
15:57 29.32 29.34 29.30 29.30 30.3K
15:58 29.34 29.37 29.34 29.37 30.3K
15:59 29.37 29.42 29.37 29.39 25.6K
16:00 29.37 29.37 29.34 29.35 882.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available