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 30.49 30.65 30.48 30.65 19.3K
09:32 30.65 30.65 30.65 30.65 0.0K
09:33 30.65 30.65 30.65 30.65 0.0K
09:34 30.58 30.58 30.58 30.58 2.2K
09:35 30.58 30.58 30.42 30.50 1.2K
09:36 30.50 30.50 30.45 30.45 0.3K
09:37 30.45 30.45 30.45 30.45 0.9K
09:38 30.45 30.45 30.45 30.45 0.6K
09:39 30.45 30.58 30.45 30.58 1.4K
09:40 30.58 30.62 30.58 30.62 0.7K
09:41 30.62 30.62 30.56 30.56 0.4K
09:42 30.51 30.51 30.50 30.50 0.8K
09:43 30.50 30.50 30.50 30.50 0.5K
09:44 30.50 30.54 30.50 30.54 0.2K
09:45 30.54 30.58 30.54 30.58 1.5K
09:46 30.58 30.58 30.58 30.58 0.4K
09:47 30.58 30.58 30.58 30.58 0.4K
09:48 30.58 30.74 30.58 30.74 1.1K
09:49 30.74 30.74 30.66 30.66 1.7K
09:50 30.66 30.66 30.64 30.65 0.7K
09:51 30.65 30.71 30.65 30.71 0.8K
09:52 30.71 30.77 30.67 30.77 0.9K
09:53 30.77 30.77 30.72 30.72 0.8K
09:54 30.72 30.72 30.72 30.72 0.0K
09:55 30.72 30.73 30.72 30.73 0.4K
09:56 30.73 30.77 30.73 30.77 1.3K
09:57 30.77 30.80 30.77 30.80 0.6K
09:58 30.80 30.80 30.79 30.79 0.5K
09:59 30.79 30.79 30.79 30.79 2.5K
10:00 30.79 30.79 30.79 30.79 0.8K
10:01 30.79 30.79 30.76 30.76 1.1K
10:02 30.76 30.76 30.72 30.72 3.3K
10:03 30.72 30.72 30.72 30.72 0.7K
10:04 30.72 30.72 30.68 30.68 0.2K
10:05 30.68 30.68 30.68 30.68 0.1K
10:06 30.68 30.78 30.68 30.78 3.9K
10:07 30.78 30.78 30.73 30.73 1.7K
10:08 30.73 30.73 30.73 30.73 0.7K
10:09 30.73 30.73 30.73 30.73 2.0K
10:10 30.73 30.73 30.68 30.68 0.9K
10:11 30.72 30.73 30.72 30.73 1.5K
10:12 30.73 30.76 30.70 30.70 2.3K
10:13 30.70 30.70 30.70 30.70 0.2K
10:14 30.72 30.72 30.68 30.68 2.6K
10:15 30.68 30.71 30.65 30.71 1.9K
10:16 30.74 30.74 30.70 30.71 1.6K
10:17 30.71 30.73 30.71 30.72 0.6K
10:18 30.75 30.75 30.69 30.69 2.0K
10:19 30.69 30.69 30.64 30.64 1.5K
10:20 30.64 30.64 30.60 30.60 0.6K
10:21 30.60 30.60 30.57 30.59 2.8K
10:22 30.62 30.68 30.62 30.68 1.5K
10:23 30.68 30.73 30.68 30.70 2.6K
10:24 30.70 30.70 30.65 30.65 0.7K
10:25 30.65 30.70 30.65 30.70 1.9K
10:26 30.70 30.70 30.61 30.61 1.9K
10:27 30.61 30.61 30.58 30.58 1.0K
10:28 30.61 30.64 30.61 30.64 3.8K
10:29 30.64 30.67 30.64 30.67 1.3K
10:30 30.67 30.67 30.65 30.65 1.5K
10:31 30.65 30.69 30.65 30.69 1.1K
10:32 30.69 30.69 30.69 30.69 0.1K
10:33 30.69 30.70 30.69 30.70 1.1K
10:34 30.71 30.71 30.71 30.71 0.5K
10:35 30.70 30.70 30.70 30.70 2.0K
10:36 30.70 30.71 30.68 30.68 1.9K
10:37 30.67 30.70 30.67 30.70 1.3K
10:38 30.70 30.70 30.67 30.67 1.5K
10:39 30.62 30.62 30.61 30.61 1.4K
10:40 30.61 30.61 30.61 30.61 0.2K
10:41 30.61 30.65 30.61 30.65 1.4K
10:42 30.67 30.67 30.66 30.66 2.3K
10:43 30.66 30.70 30.66 30.70 1.0K
10:44 30.70 30.74 30.70 30.74 1.0K
10:45 30.74 30.74 30.72 30.72 2.7K
10:46 30.69 30.69 30.67 30.67 2.6K
10:47 30.67 30.67 30.50 30.54 5.6K
10:48 30.55 30.56 30.55 30.56 1.1K
10:49 30.56 30.56 30.54 30.54 0.5K
10:50 30.54 30.56 30.54 30.56 0.3K
10:51 30.56 30.56 30.56 30.56 1.0K
10:52 30.55 30.63 30.55 30.63 1.0K
10:53 30.63 30.63 30.59 30.59 0.7K
10:54 30.62 30.62 30.62 30.62 0.2K
10:55 30.62 30.62 30.62 30.62 0.3K
10:56 30.65 30.65 30.63 30.65 2.7K
10:57 30.65 30.65 30.64 30.64 1.9K
10:58 30.67 30.67 30.65 30.65 2.0K
10:59 30.66 30.66 30.64 30.65 2.9K
11:00 30.65 30.66 30.65 30.66 0.5K
11:01 30.66 30.69 30.66 30.69 0.9K
11:02 30.69 30.72 30.69 30.72 2.0K
11:03 30.72 30.73 30.72 30.73 0.5K
11:04 30.73 30.76 30.73 30.76 1.0K
11:05 30.78 30.78 30.78 30.78 0.6K
11:06 30.78 30.80 30.78 30.79 1.6K
11:07 30.79 30.80 30.73 30.73 5.9K
11:08 30.77 30.77 30.76 30.76 2.9K
11:09 30.79 30.81 30.79 30.79 2.0K
11:10 30.79 30.80 30.78 30.78 1.2K
11:11 30.78 30.81 30.78 30.81 3.8K
11:12 30.81 30.83 30.81 30.81 4.3K
11:13 30.78 30.81 30.77 30.81 4.0K
11:14 30.81 30.82 30.79 30.79 1.6K
11:15 30.81 30.81 30.81 30.81 1.0K
11:16 30.81 30.81 30.81 30.81 1.0K
11:17 30.81 30.85 30.81 30.85 1.1K
11:18 30.83 30.84 30.83 30.84 1.1K
11:19 30.84 30.85 30.83 30.83 0.7K
11:20 30.83 30.83 30.83 30.83 0.7K
11:21 30.84 30.87 30.84 30.87 2.0K
11:22 30.87 30.87 30.87 30.87 0.3K
11:23 30.90 30.90 30.86 30.86 2.5K
11:24 30.88 30.88 30.86 30.86 3.6K
11:25 30.86 30.86 30.85 30.85 1.8K
11:26 30.83 30.83 30.82 30.82 2.4K
11:27 30.82 30.82 30.82 30.82 0.9K
11:28 30.82 30.84 30.82 30.84 1.3K
11:29 30.84 30.84 30.81 30.82 2.2K
11:30 30.83 30.83 30.76 30.76 2.3K
11:31 30.77 30.77 30.77 30.77 1.3K
11:32 30.81 30.88 30.81 30.88 1.2K
11:33 30.84 30.87 30.84 30.87 2.2K
11:34 30.87 30.87 30.87 30.87 0.7K
11:35 30.87 30.87 30.86 30.86 1.0K
11:36 30.85 30.89 30.85 30.89 1.0K
11:37 30.85 30.85 30.83 30.83 2.5K
11:38 30.83 30.83 30.77 30.77 1.4K
11:39 30.77 30.79 30.77 30.79 1.4K
11:40 30.80 30.80 30.80 30.80 0.4K
11:41 30.80 30.80 30.80 30.80 1.4K
11:42 30.80 30.80 30.74 30.76 2.1K
11:43 30.77 30.77 30.76 30.76 1.7K
11:44 30.76 30.76 30.76 30.76 0.3K
11:45 30.76 30.76 30.76 30.76 0.3K
11:46 30.76 30.79 30.76 30.76 1.5K
11:47 30.76 30.76 30.73 30.73 2.1K
11:48 30.73 30.73 30.73 30.73 0.9K
11:49 30.73 30.73 30.73 30.73 0.4K
11:50 30.74 30.76 30.74 30.76 1.2K
11:51 30.78 30.78 30.76 30.76 1.3K
11:52 30.73 30.73 30.71 30.71 2.3K
11:53 30.75 30.75 30.75 30.75 2.0K
11:54 30.79 30.79 30.76 30.78 1.5K
11:55 30.77 30.77 30.77 30.77 0.9K
11:56 30.77 30.77 30.77 30.77 0.2K
11:57 30.77 30.77 30.70 30.70 2.4K
11:58 30.70 30.70 30.70 30.70 0.6K
11:59 30.70 30.74 30.70 30.74 1.5K
12:00 30.74 30.77 30.74 30.77 1.0K
12:01 30.77 30.77 30.77 30.77 0.6K
12:02 30.81 30.81 30.81 30.81 0.7K
12:03 30.81 30.81 30.75 30.75 1.3K
12:04 30.75 30.75 30.75 30.75 0.2K
12:05 30.75 30.75 30.75 30.75 0.6K
12:06 30.75 30.75 30.75 30.75 0.2K
12:07 30.75 30.75 30.75 30.75 0.2K
12:08 30.73 30.73 30.73 30.73 0.6K
12:09 30.75 30.75 30.75 30.75 1.1K
12:10 30.75 30.75 30.75 30.75 0.2K
12:11 30.77 30.78 30.77 30.78 1.6K
12:12 30.78 30.80 30.78 30.79 1.6K
12:13 30.79 30.79 30.79 30.79 0.3K
12:14 30.79 30.79 30.76 30.76 1.1K
12:15 30.76 30.76 30.76 30.76 1.0K
12:16 30.76 30.76 30.76 30.76 0.3K
12:17 30.76 30.82 30.76 30.82 0.6K
12:18 30.81 30.81 30.81 30.81 1.5K
12:19 30.78 30.78 30.78 30.78 1.7K
12:20 30.78 30.78 30.78 30.78 0.8K
12:21 30.78 30.78 30.76 30.76 1.5K
12:22 30.77 30.79 30.77 30.79 1.5K
12:23 30.79 30.80 30.79 30.80 1.1K
12:24 30.85 30.85 30.85 30.85 0.9K
12:25 30.85 30.85 30.83 30.84 1.1K
12:26 30.87 30.87 30.87 30.87 1.1K
12:27 30.87 30.87 30.87 30.87 0.4K
12:28 30.87 30.87 30.86 30.86 2.4K
12:29 30.86 30.88 30.84 30.84 2.8K
12:30 30.83 30.83 30.81 30.81 2.1K
12:31 30.81 30.81 30.81 30.81 1.3K
12:32 30.81 30.84 30.81 30.84 1.4K
12:33 30.82 30.82 30.82 30.82 0.8K
12:34 30.82 30.82 30.82 30.82 0.2K
12:35 30.82 30.82 30.79 30.79 0.8K
12:36 30.79 30.80 30.79 30.80 1.6K
12:37 30.80 30.80 30.80 30.80 0.2K
12:38 30.82 30.82 30.81 30.81 1.3K
12:39 30.81 30.81 30.81 30.81 1.7K
12:40 30.80 30.81 30.80 30.81 2.1K
12:41 30.81 30.82 30.79 30.82 1.9K
12:42 30.82 30.82 30.78 30.78 1.9K
12:43 30.78 30.78 30.77 30.78 1.5K
12:44 30.78 30.78 30.78 30.78 0.3K
12:45 30.78 30.78 30.78 30.78 0.5K
12:46 30.78 30.82 30.78 30.81 1.2K
12:47 30.81 30.83 30.81 30.83 0.6K
12:48 30.83 30.83 30.83 30.83 2.0K
12:49 30.83 30.83 30.83 30.83 0.4K
12:50 30.83 30.83 30.83 30.83 0.6K
12:51 30.83 30.85 30.83 30.84 2.1K
12:52 30.84 30.84 30.84 30.84 1.5K
12:53 30.84 30.84 30.81 30.81 1.7K
12:54 30.81 30.82 30.81 30.82 0.9K
12:55 30.82 30.82 30.82 30.82 0.8K
12:56 30.82 30.82 30.78 30.78 0.6K
12:57 30.78 30.79 30.78 30.79 2.8K
12:58 30.79 30.79 30.77 30.77 2.0K
12:59 30.77 30.77 30.77 30.77 1.0K
13:00 30.77 30.81 30.77 30.81 1.2K
13:01 30.81 30.81 30.77 30.77 2.7K
13:02 30.77 30.82 30.77 30.80 2.4K
13:03 30.80 30.80 30.80 30.80 0.4K
13:04 30.80 30.84 30.80 30.83 2.3K
13:05 30.83 30.84 30.83 30.84 1.4K
13:06 30.84 30.84 30.81 30.81 1.0K
13:07 30.81 30.82 30.81 30.82 0.2K
13:08 30.80 30.80 30.80 30.80 1.0K
13:09 30.80 30.80 30.80 30.80 0.2K
13:10 30.80 30.80 30.77 30.77 0.6K
13:11 30.77 30.77 30.76 30.76 1.6K
13:12 30.79 30.79 30.78 30.78 1.0K
13:13 30.77 30.78 30.77 30.78 0.5K
13:14 30.78 30.81 30.78 30.81 2.3K
13:15 30.81 30.81 30.81 30.81 0.3K
13:16 30.81 30.81 30.80 30.80 0.9K
13:17 30.80 30.80 30.75 30.75 3.7K
13:18 30.75 30.78 30.75 30.77 2.3K
13:19 30.76 30.80 30.76 30.80 3.0K
13:20 30.80 30.80 30.80 30.80 0.4K
13:21 30.78 30.78 30.78 30.78 0.6K
13:22 30.82 30.82 30.81 30.81 2.0K
13:23 30.82 30.82 30.82 30.82 0.9K
13:24 30.82 30.82 30.79 30.79 2.3K
13:25 30.83 30.83 30.79 30.79 2.2K
13:26 30.79 30.79 30.77 30.77 2.2K
13:27 30.77 30.77 30.77 30.77 1.3K
13:28 30.77 30.78 30.77 30.78 1.4K
13:29 30.75 30.77 30.75 30.77 2.0K
13:30 30.77 30.77 30.74 30.74 1.6K
13:31 30.75 30.75 30.75 30.75 1.8K
13:32 30.75 30.75 30.73 30.73 1.0K
13:33 30.73 30.73 30.73 30.73 1.3K
13:34 30.77 30.78 30.76 30.76 9.1K
13:35 30.76 30.76 30.75 30.75 0.7K
13:36 30.74 30.74 30.72 30.72 2.0K
13:37 30.70 30.73 30.70 30.73 5.6K
13:38 30.73 30.74 30.73 30.74 0.9K
13:39 30.74 30.75 30.73 30.75 3.0K
13:40 30.75 30.75 30.75 30.75 0.3K
13:41 30.75 30.76 30.75 30.76 2.4K
13:42 30.76 30.76 30.75 30.75 3.2K
13:43 30.75 30.75 30.75 30.75 1.2K
13:44 30.75 30.76 30.74 30.76 1.4K
13:45 30.76 30.76 30.74 30.74 0.5K
13:46 30.74 30.74 30.74 30.74 2.2K
13:47 30.75 30.77 30.75 30.77 2.6K
13:48 30.78 30.78 30.78 30.78 2.2K
13:49 30.77 30.78 30.77 30.77 3.0K
13:50 30.77 30.79 30.77 30.79 0.5K
13:51 30.79 30.79 30.77 30.77 2.5K
13:52 30.78 30.79 30.76 30.76 3.2K
13:53 30.76 30.77 30.76 30.77 2.5K
13:54 30.74 30.74 30.70 30.70 1.5K
13:55 30.70 30.70 30.69 30.69 1.3K
13:56 30.71 30.71 30.67 30.67 2.5K
13:57 30.67 30.70 30.67 30.70 1.4K
13:58 30.70 30.71 30.70 30.71 1.4K
13:59 30.73 30.76 30.73 30.76 2.5K
14:00 30.76 30.76 30.75 30.75 1.8K
14:01 30.75 30.78 30.75 30.78 1.4K
14:02 30.78 30.78 30.76 30.76 2.5K
14:03 30.78 30.78 30.78 30.78 1.5K
14:04 30.78 30.78 30.76 30.76 1.5K
14:05 30.76 30.76 30.75 30.75 1.9K
14:06 30.75 30.77 30.75 30.76 1.3K
14:07 30.75 30.76 30.75 30.76 0.6K
14:08 30.76 30.76 30.74 30.76 1.9K
14:09 30.77 30.78 30.76 30.76 2.2K
14:10 30.76 30.77 30.76 30.77 1.0K
14:11 30.77 30.77 30.75 30.75 2.3K
14:12 30.74 30.76 30.74 30.76 1.4K
14:13 30.75 30.75 30.74 30.74 1.6K
14:14 30.74 30.75 30.74 30.75 1.5K
14:15 30.74 30.74 30.71 30.71 2.2K
14:16 30.74 30.74 30.71 30.71 4.4K
14:17 30.73 30.73 30.72 30.73 3.7K
14:18 30.73 30.73 30.71 30.72 2.3K
14:19 30.72 30.72 30.72 30.72 1.6K
14:20 30.70 30.70 30.69 30.69 2.2K
14:21 30.69 30.69 30.69 30.69 0.9K
14:22 30.69 30.69 30.66 30.68 0.8K
14:23 30.67 30.71 30.66 30.71 5.2K
14:24 30.71 30.72 30.71 30.72 1.3K
14:25 30.72 30.72 30.70 30.70 2.9K
14:26 30.70 30.75 30.70 30.75 1.3K
14:27 30.75 30.75 30.73 30.73 1.7K
14:28 30.73 30.73 30.71 30.71 3.6K
14:29 30.71 30.72 30.71 30.71 1.9K
14:30 30.71 30.72 30.71 30.72 1.3K
14:31 30.69 30.71 30.69 30.71 1.5K
14:32 30.72 30.72 30.72 30.72 1.3K
14:33 30.74 30.76 30.74 30.76 2.5K
14:34 30.76 30.77 30.76 30.76 2.7K
14:35 30.76 30.76 30.76 30.76 0.9K
14:36 30.76 30.81 30.76 30.81 6.5K
14:37 30.79 30.79 30.74 30.74 5.6K
14:38 30.74 30.74 30.73 30.74 2.4K
14:39 30.74 30.75 30.74 30.75 1.3K
14:40 30.75 30.75 30.74 30.74 0.6K
14:41 30.74 30.74 30.74 30.74 2.2K
14:42 30.74 30.77 30.74 30.77 1.8K
14:43 30.77 30.77 30.76 30.76 1.9K
14:44 30.76 30.76 30.75 30.75 1.4K
14:45 30.75 30.79 30.75 30.79 2.0K
14:46 30.79 30.80 30.79 30.79 1.9K
14:47 30.79 30.81 30.79 30.79 3.1K
14:48 30.77 30.77 30.76 30.76 2.5K
14:49 30.76 30.76 30.75 30.75 1.0K
14:50 30.75 30.76 30.75 30.76 2.5K
14:51 30.76 30.77 30.76 30.77 0.9K
14:52 30.77 30.77 30.77 30.77 1.9K
14:53 30.78 30.78 30.75 30.75 3.0K
14:54 30.75 30.76 30.75 30.75 2.6K
14:55 30.75 30.75 30.74 30.75 1.9K
14:56 30.74 30.74 30.74 30.74 0.9K
14:57 30.75 30.78 30.75 30.78 3.1K
14:58 30.77 30.78 30.77 30.78 2.1K
14:59 30.78 30.78 30.78 30.78 1.3K
15:00 30.78 30.78 30.77 30.77 2.0K
15:01 30.76 30.76 30.76 30.76 2.9K
15:02 30.79 30.80 30.79 30.80 3.0K
15:03 30.80 30.82 30.80 30.82 2.2K
15:04 30.82 30.82 30.81 30.82 3.0K
15:05 30.81 30.81 30.81 30.81 0.5K
15:06 30.83 30.83 30.81 30.81 2.2K
15:07 30.81 30.82 30.81 30.81 2.1K
15:08 30.81 30.81 30.81 30.81 2.8K
15:09 30.82 30.82 30.81 30.81 2.8K
15:10 30.81 30.81 30.81 30.81 1.6K
15:11 30.81 30.82 30.81 30.82 1.3K
15:12 30.83 30.84 30.83 30.84 3.3K
15:13 30.83 30.85 30.83 30.85 3.3K
15:14 30.85 30.87 30.85 30.87 3.4K
15:15 30.87 30.88 30.87 30.87 1.1K
15:16 30.86 30.86 30.86 30.86 3.8K
15:17 30.86 30.87 30.86 30.87 4.4K
15:18 30.86 30.86 30.86 30.86 1.4K
15:19 30.89 30.89 30.89 30.89 2.3K
15:20 30.89 30.91 30.89 30.89 8.1K
15:21 30.89 30.89 30.87 30.87 5.4K
15:22 30.88 30.88 30.88 30.88 0.7K
15:23 30.87 30.87 30.87 30.87 4.6K
15:24 30.88 30.88 30.86 30.86 8.0K
15:25 30.86 30.87 30.86 30.87 1.0K
15:26 30.87 30.87 30.86 30.86 0.3K
15:27 30.86 30.87 30.86 30.86 1.1K
15:28 30.85 30.86 30.83 30.86 10.2K
15:29 30.86 30.86 30.83 30.83 5.7K
15:30 30.83 30.83 30.82 30.82 2.4K
15:31 30.81 30.82 30.80 30.80 2.9K
15:32 30.81 30.81 30.79 30.79 8.2K
15:33 30.78 30.82 30.78 30.81 7.6K
15:34 30.81 30.82 30.81 30.81 4.2K
15:35 30.81 30.81 30.80 30.80 1.5K
15:36 30.78 30.79 30.78 30.79 8.0K
15:37 30.79 30.79 30.77 30.77 2.3K
15:38 30.77 30.77 30.76 30.76 4.4K
15:39 30.76 30.76 30.76 30.76 5.5K
15:40 30.76 30.77 30.76 30.77 3.5K
15:41 30.77 30.79 30.77 30.78 10.6K
15:42 30.79 30.79 30.78 30.78 4.6K
15:43 30.77 30.77 30.76 30.76 5.8K
15:44 30.76 30.78 30.76 30.78 4.4K
15:45 30.78 30.79 30.77 30.79 3.8K
15:46 30.78 30.78 30.76 30.78 16.2K
15:47 30.78 30.78 30.76 30.76 5.1K
15:48 30.76 30.78 30.76 30.78 9.3K
15:49 30.80 30.80 30.77 30.77 8.4K
15:50 30.80 30.82 30.80 30.82 13.5K
15:51 30.80 30.80 30.79 30.79 16.5K
15:52 30.77 30.77 30.75 30.77 12.8K
15:53 30.78 30.80 30.78 30.80 8.5K
15:54 30.80 30.80 30.77 30.79 8.1K
15:55 30.81 30.81 30.79 30.79 19.6K
15:56 30.76 30.76 30.74 30.74 24.3K
15:57 30.78 30.78 30.76 30.76 26.6K
15:58 30.78 30.78 30.75 30.76 18.5K
15:59 30.76 30.82 30.76 30.82 34.4K
16:00 30.80 32.29 30.80 30.84 362.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available