CNX Resources

CNX
🏛️ usa →
32.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.25 31.41 31.17 31.17 6.2K
09:32 31.17 31.17 31.17 31.17 0.7K
09:33 31.17 31.21 31.17 31.21 0.4K
09:34 31.21 31.21 31.21 31.21 0.3K
09:35 31.22 31.43 31.22 31.43 4.3K
09:36 31.43 31.43 31.43 31.43 0.6K
09:37 31.43 31.43 31.35 31.35 1.5K
09:38 31.35 31.35 31.27 31.27 2.7K
09:39 31.27 31.27 31.27 31.27 0.0K
09:40 31.27 31.31 31.27 31.27 2.8K
09:41 31.27 31.27 31.27 31.27 0.6K
09:42 31.27 31.27 31.27 31.27 1.5K
09:43 31.32 31.32 31.26 31.26 1.9K
09:44 31.27 31.27 31.27 31.27 0.7K
09:45 31.27 31.32 31.27 31.32 1.1K
09:46 31.32 31.32 31.32 31.32 0.1K
09:47 31.32 31.32 31.32 31.32 0.1K
09:48 31.34 31.37 31.33 31.33 2.9K
09:49 31.33 31.33 31.33 31.33 5.8K
09:50 31.33 31.33 31.33 31.33 3.3K
09:51 31.33 31.40 31.33 31.40 1.9K
09:52 31.37 31.41 31.37 31.41 8.7K
09:53 31.41 31.41 31.41 31.41 1.9K
09:54 31.43 31.43 31.40 31.41 2.9K
09:55 31.41 31.41 31.38 31.38 5.9K
09:56 31.38 31.39 31.38 31.39 5.9K
09:57 31.39 31.39 31.36 31.36 3.9K
09:58 31.37 31.37 31.35 31.36 6.6K
09:59 31.36 31.38 31.36 31.38 1.8K
10:00 31.38 31.38 31.31 31.31 8.3K
10:01 31.31 31.35 31.31 31.34 3.0K
10:02 31.34 31.38 31.34 31.38 1.5K
10:03 31.38 31.38 31.38 31.38 0.9K
10:04 31.38 31.38 31.37 31.37 0.5K
10:05 31.37 31.38 31.37 31.38 1.4K
10:06 31.42 31.43 31.42 31.43 1.6K
10:07 31.43 31.44 31.38 31.38 6.5K
10:08 31.38 31.38 31.38 31.38 0.2K
10:09 31.38 31.38 31.35 31.36 5.3K
10:10 31.35 31.35 31.35 31.35 0.7K
10:11 31.35 31.37 31.35 31.37 1.7K
10:12 31.38 31.39 31.38 31.39 1.6K
10:13 31.38 31.38 31.38 31.38 1.4K
10:14 31.40 31.40 31.37 31.37 5.1K
10:15 31.35 31.38 31.35 31.37 5.0K
10:16 31.37 31.38 31.35 31.35 2.3K
10:17 31.33 31.33 31.33 31.33 3.2K
10:18 31.33 31.35 31.33 31.35 1.1K
10:19 31.34 31.38 31.34 31.38 1.6K
10:20 31.38 31.42 31.38 31.42 1.1K
10:21 31.44 31.45 31.44 31.45 3.0K
10:22 31.45 31.45 31.45 31.45 0.7K
10:23 31.45 31.45 31.45 31.45 0.5K
10:24 31.45 31.52 31.45 31.50 2.6K
10:25 31.50 31.51 31.49 31.51 1.4K
10:26 31.51 31.51 31.51 31.51 2.1K
10:27 31.54 31.55 31.53 31.53 3.5K
10:28 31.51 31.52 31.50 31.52 2.8K
10:29 31.52 31.52 31.52 31.52 0.4K
10:30 31.52 31.53 31.52 31.52 1.8K
10:31 31.52 31.53 31.52 31.53 1.8K
10:32 31.55 31.56 31.55 31.55 2.3K
10:33 31.53 31.53 31.53 31.53 0.6K
10:34 31.53 31.55 31.53 31.55 1.5K
10:35 31.54 31.54 31.49 31.49 3.6K
10:36 31.49 31.49 31.45 31.45 2.6K
10:37 31.45 31.45 31.44 31.45 2.3K
10:38 31.45 31.45 31.45 31.45 1.4K
10:39 31.45 31.45 31.45 31.45 0.9K
10:40 31.45 31.45 31.45 31.45 0.1K
10:41 31.49 31.49 31.49 31.49 2.1K
10:42 31.49 31.49 31.46 31.46 1.1K
10:43 31.46 31.46 31.46 31.46 0.3K
10:44 31.46 31.46 31.46 31.46 1.0K
10:45 31.46 31.46 31.44 31.44 1.3K
10:46 31.44 31.44 31.43 31.43 1.0K
10:47 31.44 31.45 31.44 31.45 2.2K
10:48 31.45 31.45 31.45 31.45 1.7K
10:49 31.47 31.47 31.47 31.47 4.5K
10:50 31.47 31.47 31.47 31.47 1.5K
10:51 31.47 31.47 31.45 31.47 3.6K
10:52 31.46 31.48 31.46 31.48 2.0K
10:53 31.48 31.48 31.48 31.48 2.2K
10:54 31.50 31.50 31.50 31.50 0.7K
10:55 31.50 31.50 31.50 31.50 0.2K
10:56 31.50 31.52 31.50 31.52 2.0K
10:57 31.52 31.52 31.52 31.52 1.5K
10:58 31.53 31.53 31.51 31.51 2.6K
10:59 31.51 31.51 31.50 31.50 1.4K
11:00 31.50 31.50 31.50 31.50 0.6K
11:01 31.49 31.49 31.49 31.49 0.5K
11:02 31.49 31.49 31.48 31.48 2.7K
11:03 31.48 31.48 31.48 31.48 1.0K
11:04 31.48 31.48 31.47 31.47 1.3K
11:05 31.46 31.46 31.46 31.46 0.8K
11:06 31.46 31.46 31.43 31.43 1.9K
11:07 31.43 31.43 31.43 31.43 1.9K
11:08 31.43 31.43 31.43 31.43 1.0K
11:09 31.44 31.47 31.44 31.47 2.4K
11:10 31.47 31.47 31.44 31.44 2.1K
11:11 31.43 31.43 31.42 31.42 1.5K
11:12 31.42 31.42 31.42 31.42 1.3K
11:13 31.42 31.43 31.42 31.43 4.6K
11:14 31.43 31.43 31.43 31.43 0.8K
11:15 31.43 31.45 31.43 31.45 0.7K
11:16 31.42 31.42 31.41 31.41 2.8K
11:17 31.41 31.41 31.39 31.39 1.9K
11:18 31.39 31.39 31.39 31.39 0.4K
11:19 31.39 31.39 31.39 31.39 0.3K
11:20 31.39 31.40 31.39 31.40 9.1K
11:21 31.40 31.40 31.38 31.38 1.4K
11:22 31.38 31.38 31.38 31.38 0.7K
11:23 31.38 31.38 31.38 31.38 0.8K
11:24 31.38 31.38 31.38 31.38 0.1K
11:25 31.36 31.36 31.36 31.36 1.4K
11:26 31.36 31.36 31.34 31.34 3.1K
11:27 31.38 31.38 31.38 31.38 0.8K
11:28 31.38 31.40 31.38 31.40 2.4K
11:29 31.39 31.39 31.39 31.39 1.3K
11:30 31.39 31.39 31.39 31.39 0.2K
11:31 31.39 31.39 31.39 31.39 1.8K
11:32 31.39 31.40 31.39 31.40 1.2K
11:33 31.40 31.40 31.37 31.37 3.2K
11:34 31.36 31.36 31.35 31.35 1.7K
11:35 31.35 31.35 31.32 31.33 2.1K
11:36 31.33 31.33 31.33 31.33 0.2K
11:37 31.33 31.33 31.33 31.33 0.5K
11:38 31.33 31.33 31.33 31.33 2.7K
11:39 31.33 31.33 31.33 31.33 0.9K
11:40 31.33 31.33 31.33 31.33 0.4K
11:41 31.33 31.34 31.33 31.34 1.6K
11:42 31.34 31.34 31.34 31.34 0.7K
11:43 31.34 31.34 31.33 31.33 0.3K
11:44 31.33 31.33 31.30 31.30 3.9K
11:45 31.31 31.31 31.31 31.31 1.4K
11:46 31.31 31.32 31.31 31.32 1.9K
11:47 31.32 31.32 31.32 31.32 0.7K
11:48 31.32 31.32 31.32 31.32 0.4K
11:49 31.31 31.31 31.31 31.31 0.7K
11:50 31.26 31.26 31.26 31.26 6.9K
11:51 31.26 31.26 31.21 31.21 4.9K
11:52 31.21 31.21 31.18 31.18 4.8K
11:53 31.18 31.18 31.18 31.18 0.5K
11:54 31.18 31.18 31.17 31.17 1.5K
11:55 31.15 31.17 31.15 31.17 3.7K
11:56 31.17 31.18 31.17 31.18 0.8K
11:57 31.19 31.19 31.19 31.19 0.8K
11:58 31.19 31.19 31.17 31.17 3.0K
11:59 31.18 31.18 31.18 31.18 0.4K
12:00 31.18 31.18 31.18 31.18 0.5K
12:01 31.18 31.19 31.18 31.19 3.6K
12:02 31.19 31.19 31.19 31.19 0.1K
12:03 31.18 31.18 31.18 31.18 0.9K
12:04 31.17 31.18 31.17 31.18 1.6K
12:05 31.18 31.18 31.15 31.15 2.0K
12:06 31.15 31.15 31.15 31.15 0.5K
12:07 31.15 31.15 31.14 31.14 1.9K
12:08 31.14 31.14 31.14 31.14 0.2K
12:09 31.14 31.14 31.14 31.14 0.5K
12:10 31.14 31.15 31.14 31.15 0.5K
12:11 31.15 31.16 31.14 31.16 5.8K
12:12 31.16 31.19 31.16 31.19 2.0K
12:13 31.19 31.20 31.19 31.20 1.4K
12:14 31.20 31.20 31.20 31.20 1.1K
12:15 31.20 31.20 31.18 31.18 0.9K
12:16 31.18 31.18 31.17 31.17 1.1K
12:17 31.17 31.17 31.10 31.10 2.5K
12:18 31.09 31.09 31.09 31.09 1.1K
12:19 31.09 31.09 31.05 31.05 0.8K
12:20 31.03 31.05 31.03 31.05 2.3K
12:21 31.05 31.05 31.04 31.05 2.0K
12:22 31.05 31.06 31.05 31.06 0.7K
12:23 31.06 31.06 31.03 31.04 0.8K
12:24 31.04 31.06 31.04 31.06 2.1K
12:25 31.06 31.06 31.06 31.06 0.2K
12:26 31.06 31.06 31.04 31.04 2.8K
12:27 31.04 31.04 31.04 31.04 0.8K
12:28 31.04 31.04 30.98 30.98 3.0K
12:29 30.98 30.98 30.97 30.97 5.3K
12:30 30.96 30.99 30.96 30.96 3.6K
12:31 30.98 31.03 30.97 31.03 3.9K
12:32 31.04 31.05 31.04 31.05 1.7K
12:33 31.07 31.11 31.07 31.11 2.4K
12:34 31.11 31.11 31.10 31.10 1.8K
12:35 31.10 31.15 31.10 31.15 1.3K
12:36 31.15 31.19 31.15 31.18 3.0K
12:37 31.18 31.19 31.18 31.19 5.0K
12:38 31.19 31.23 31.17 31.17 4.5K
12:39 31.17 31.18 31.17 31.18 2.1K
12:40 31.19 31.20 31.19 31.20 0.9K
12:41 31.20 31.22 31.20 31.21 2.4K
12:42 31.22 31.22 31.22 31.22 2.8K
12:43 31.21 31.21 31.20 31.21 5.5K
12:44 31.21 31.21 31.19 31.19 1.6K
12:45 31.19 31.19 31.19 31.19 0.7K
12:46 31.19 31.20 31.18 31.18 6.2K
12:47 31.18 31.21 31.18 31.21 3.3K
12:48 31.21 31.22 31.21 31.22 0.7K
12:49 31.25 31.26 31.25 31.26 4.9K
12:50 31.26 31.26 31.25 31.25 3.7K
12:51 31.25 31.28 31.25 31.28 12.8K
12:52 31.28 31.28 31.28 31.28 1.2K
12:53 31.28 31.28 31.28 31.28 2.3K
12:54 31.28 31.29 31.28 31.28 3.8K
12:55 31.28 31.28 31.27 31.27 2.5K
12:56 31.27 31.27 31.26 31.26 3.0K
12:57 31.26 31.27 31.26 31.27 1.9K
12:58 31.27 31.29 31.27 31.27 3.1K
12:59 31.27 31.30 31.27 31.30 5.2K
13:00 31.30 31.32 31.30 31.32 1.4K
13:01 31.31 31.32 31.29 31.32 14.9K
13:02 31.32 31.40 31.32 31.38 14.5K
13:03 31.38 31.38 31.38 31.38 1.3K
13:04 31.38 31.42 31.38 31.40 1.9K
13:05 31.39 31.39 31.38 31.38 2.8K
13:06 31.38 31.38 31.38 31.38 1.5K
13:07 31.38 31.39 31.38 31.39 5.5K
13:08 31.39 31.45 31.39 31.44 15.7K
13:09 31.44 31.44 31.43 31.43 7.5K
13:10 31.54 31.74 31.54 31.74 100.2K
13:11 31.73 31.79 31.73 31.79 18.5K
13:12 31.81 31.81 31.75 31.75 23.5K
13:13 31.74 31.77 31.74 31.77 5.7K
13:14 31.78 31.80 31.78 31.80 7.7K
13:15 31.78 31.78 31.76 31.78 6.8K
13:16 31.79 31.82 31.79 31.82 3.2K
13:17 31.82 31.93 31.82 31.91 29.5K
13:18 31.90 31.90 31.85 31.85 2.3K
13:19 31.85 31.99 31.85 31.99 23.8K
13:20 32.04 32.18 32.04 32.15 70.3K
13:21 32.12 32.60 32.12 32.59 84.9K
13:22 32.59 32.61 32.53 32.54 57.9K
13:23 32.55 33.33 32.55 33.04 78.5K
13:24 32.96 33.07 32.95 33.00 86.7K
13:25 33.00 33.00 32.80 32.80 39.6K
13:26 32.79 32.79 32.68 32.68 48.2K
13:27 33.05 33.65 33.04 33.65 205.0K
13:28 33.39 33.57 33.39 33.57 51.7K
13:29 33.57 33.57 33.50 33.55 24.8K
13:30 33.45 33.45 33.37 33.41 20.7K
13:31 33.43 33.69 33.43 33.69 42.2K
13:32 33.77 33.77 33.24 33.34 110.2K
13:33 33.38 33.47 33.32 33.47 49.7K
13:34 33.51 33.52 33.46 33.46 24.9K
13:35 33.46 33.46 33.29 33.32 46.8K
13:36 33.35 33.55 33.35 33.52 53.3K
13:37 33.52 33.52 33.48 33.48 19.3K
13:38 33.44 33.44 33.34 33.37 34.5K
13:39 33.35 33.35 33.14 33.26 49.2K
13:40 33.37 33.41 33.37 33.39 42.3K
13:41 33.33 33.33 33.29 33.29 30.0K
13:42 33.27 33.27 32.91 32.91 36.8K
13:43 32.79 32.81 32.62 32.62 32.8K
13:44 32.62 32.62 32.60 32.60 4.4K
13:45 32.57 32.57 32.52 32.52 33.0K
13:46 32.45 32.62 32.45 32.62 50.2K
13:47 32.60 32.60 32.46 32.51 32.7K
13:48 32.41 32.44 32.41 32.44 7.0K
13:49 32.43 32.43 32.17 32.17 32.1K
13:50 32.17 32.20 32.11 32.11 32.6K
13:51 32.09 32.17 32.05 32.17 43.4K
13:52 32.17 32.20 32.15 32.20 22.0K
13:53 32.19 32.22 32.13 32.22 17.7K
13:54 32.22 32.22 32.09 32.09 2.7K
13:55 32.09 32.09 31.94 31.94 10.0K
13:56 31.94 32.00 31.80 31.89 26.2K
13:57 31.89 31.89 31.79 31.79 5.4K
13:58 31.83 31.90 31.83 31.85 25.0K
13:59 31.91 31.91 31.86 31.86 42.1K
14:00 31.85 31.85 31.76 31.80 29.7K
14:01 31.76 31.93 31.75 31.93 35.4K
14:02 31.93 31.93 31.90 31.93 5.7K
14:03 31.92 31.94 31.92 31.92 8.8K
14:04 32.00 32.04 32.00 32.03 49.7K
14:05 32.03 32.07 32.03 32.07 4.0K
14:06 32.07 32.22 32.06 32.22 17.0K
14:07 32.17 32.18 32.04 32.10 11.2K
14:08 32.10 32.15 32.10 32.11 9.1K
14:09 32.12 32.12 32.05 32.05 51.1K
14:10 32.05 32.07 32.05 32.05 2.7K
14:11 32.05 32.11 32.04 32.11 5.1K
14:12 32.05 32.08 32.05 32.08 18.4K
14:13 32.16 32.16 32.11 32.11 12.7K
14:14 32.11 32.11 32.10 32.10 5.4K
14:15 32.10 32.12 32.10 32.10 3.3K
14:16 32.10 32.10 32.07 32.07 1.4K
14:17 32.07 32.08 32.07 32.08 5.6K
14:18 32.09 32.09 32.05 32.05 3.4K
14:19 31.98 32.01 31.98 32.00 14.3K
14:20 32.00 32.03 32.00 32.03 7.5K
14:21 32.03 32.03 32.00 32.00 9.0K
14:22 32.00 32.00 32.00 32.00 1.8K
14:23 32.03 32.03 31.98 31.98 22.3K
14:24 31.98 32.01 31.95 32.00 12.7K
14:25 31.99 32.07 31.99 32.07 8.7K
14:26 32.07 32.11 32.07 32.11 17.9K
14:27 32.11 32.14 32.11 32.14 2.5K
14:28 32.14 32.21 32.14 32.17 11.7K
14:29 32.17 32.17 32.17 32.17 0.9K
14:30 32.19 32.26 32.17 32.26 5.9K
14:31 32.26 32.31 32.25 32.29 3.8K
14:32 32.29 32.33 32.28 32.28 10.9K
14:33 32.29 32.37 32.28 32.28 21.3K
14:34 32.28 32.32 32.28 32.32 4.9K
14:35 32.32 32.33 32.31 32.33 9.9K
14:36 32.32 32.32 32.29 32.29 12.2K
14:37 32.29 32.29 32.25 32.28 13.9K
14:38 32.26 32.34 32.26 32.34 34.4K
14:39 32.32 32.32 32.32 32.32 7.0K
14:40 32.33 32.34 32.33 32.33 9.1K
14:41 32.33 32.33 32.31 32.31 15.6K
14:42 32.30 32.31 32.30 32.31 18.5K
14:43 32.31 32.31 32.29 32.29 17.4K
14:44 32.27 32.31 32.27 32.31 5.1K
14:45 32.31 32.31 32.28 32.28 9.5K
14:46 32.28 32.30 32.28 32.29 1.2K
14:47 32.29 32.30 32.29 32.30 3.1K
14:48 32.27 32.30 32.27 32.30 5.5K
14:49 32.28 32.29 32.28 32.29 6.6K
14:50 32.29 32.29 32.28 32.29 5.5K
14:51 32.30 32.32 32.30 32.32 4.4K
14:52 32.33 32.35 32.32 32.35 8.5K
14:53 32.36 32.36 32.35 32.36 7.2K
14:54 32.37 32.39 32.37 32.39 14.3K
14:55 32.39 32.43 32.39 32.42 4.2K
14:56 32.45 32.48 32.44 32.48 15.4K
14:57 32.48 32.48 32.44 32.45 19.1K
14:58 32.46 32.48 32.45 32.45 17.0K
14:59 32.45 32.45 32.44 32.45 21.5K
15:00 32.45 32.47 32.44 32.47 13.7K
15:01 32.47 32.47 32.46 32.46 8.1K
15:02 32.45 32.48 32.45 32.48 5.5K
15:03 32.51 32.51 32.48 32.48 30.7K
15:04 32.49 32.49 32.48 32.49 23.7K
15:05 32.50 32.51 32.50 32.50 12.5K
15:06 32.50 32.51 32.50 32.51 23.8K
15:07 32.51 32.51 32.50 32.50 8.1K
15:08 32.50 32.51 32.49 32.49 11.3K
15:09 32.50 32.53 32.50 32.53 23.6K
15:10 32.53 32.58 32.53 32.57 31.4K
15:11 32.57 32.61 32.57 32.61 48.0K
15:12 32.60 32.62 32.60 32.60 11.8K
15:13 32.56 32.56 32.54 32.55 27.7K
15:14 32.56 32.56 32.54 32.54 23.4K
15:15 32.54 32.54 32.54 32.54 8.5K
15:16 32.53 32.54 32.53 32.54 17.8K
15:17 32.50 32.53 32.50 32.53 22.2K
15:18 32.56 32.57 32.56 32.57 26.7K
15:19 32.58 32.58 32.56 32.57 12.2K
15:20 32.58 32.60 32.58 32.60 9.9K
15:21 32.62 32.65 32.62 32.65 15.8K
15:22 32.64 32.66 32.64 32.66 13.1K
15:23 32.65 32.65 32.60 32.60 15.2K
15:24 32.61 32.63 32.61 32.63 10.9K
15:25 32.62 32.64 32.62 32.64 23.9K
15:26 32.64 32.68 32.64 32.68 19.8K
15:27 32.70 32.71 32.69 32.71 25.0K
15:28 32.71 32.72 32.71 32.72 16.1K
15:29 32.71 32.74 32.71 32.74 27.4K
15:30 32.76 32.76 32.74 32.75 36.1K
15:31 32.74 32.76 32.74 32.76 56.4K
15:32 32.77 32.77 32.70 32.70 49.9K
15:33 32.70 32.70 32.59 32.63 89.0K
15:34 32.64 32.70 32.64 32.68 23.0K
15:35 32.68 32.70 32.68 32.70 21.9K
15:36 32.69 32.71 32.69 32.69 36.5K
15:37 32.74 32.75 32.74 32.75 25.0K
15:38 32.74 32.74 32.70 32.72 18.2K
15:39 32.73 32.73 32.65 32.65 24.8K
15:40 32.65 32.67 32.65 32.67 17.3K
15:41 32.66 32.66 32.55 32.55 28.4K
15:42 32.56 32.56 32.51 32.52 19.0K
15:43 32.52 32.57 32.52 32.55 33.9K
15:44 32.55 32.59 32.55 32.57 53.0K
15:45 32.58 32.60 32.58 32.60 19.5K
15:46 32.60 32.64 32.60 32.63 22.1K
15:47 32.61 32.61 32.56 32.56 32.3K
15:48 32.56 32.57 32.55 32.56 61.8K
15:49 32.58 32.58 32.53 32.53 20.7K
15:50 32.52 32.53 32.45 32.45 68.7K
15:51 32.46 32.51 32.43 32.43 26.0K
15:52 32.44 32.44 32.39 32.40 49.9K
15:53 32.40 32.40 32.35 32.36 47.4K
15:54 32.32 32.37 32.32 32.33 39.0K
15:55 32.35 32.37 32.33 32.37 32.4K
15:56 32.37 32.43 32.31 32.43 45.3K
15:57 32.43 32.47 32.43 32.46 49.7K
15:58 32.41 32.44 32.33 32.33 91.8K
15:59 32.33 32.35 32.33 32.33 59.3K
16:00 32.34 32.34 32.28 32.28 1,473.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available