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 31.80 32.45 31.71 31.85 11.5K
09:32 31.85 31.97 31.85 31.97 0.3K
09:33 31.85 31.85 31.85 31.85 0.1K
09:34 31.85 31.85 31.85 31.85 0.6K
09:35 31.74 31.85 31.74 31.85 0.3K
09:36 31.73 31.73 31.73 31.73 0.5K
09:37 31.73 31.73 31.71 31.72 0.4K
09:38 31.84 31.84 31.71 31.71 0.9K
09:39 31.71 31.71 31.71 31.71 0.0K
09:40 31.69 31.69 31.69 31.69 0.4K
09:41 31.69 31.70 31.67 31.67 4.4K
09:42 31.67 31.67 31.67 31.67 0.3K
09:43 31.67 31.67 31.61 31.61 5.0K
09:44 31.61 31.61 31.55 31.59 2.5K
09:45 31.55 31.55 31.55 31.55 0.7K
09:46 31.52 31.58 31.52 31.58 2.7K
09:47 31.59 31.66 31.59 31.66 6.6K
09:48 31.66 31.66 31.61 31.61 7.6K
09:49 31.58 31.63 31.58 31.63 0.8K
09:50 31.63 31.63 31.63 31.63 0.2K
09:51 31.63 31.63 31.63 31.63 0.7K
09:52 31.63 31.66 31.63 31.66 1.0K
09:53 31.66 31.69 31.66 31.69 4.3K
09:54 31.67 31.67 31.64 31.64 0.8K
09:55 31.64 31.66 31.64 31.65 13.7K
09:56 31.65 31.70 31.65 31.70 4.3K
09:57 31.70 31.70 31.70 31.70 0.3K
09:58 31.69 31.69 31.69 31.69 0.7K
09:59 31.69 31.71 31.69 31.71 1.3K
10:00 31.70 31.70 31.70 31.70 2.6K
10:01 31.71 31.71 31.70 31.70 13.8K
10:02 31.70 31.70 31.69 31.69 2.8K
10:03 31.62 31.65 31.62 31.65 4.2K
10:04 31.65 31.65 31.64 31.64 0.5K
10:05 31.64 31.80 31.64 31.80 8.6K
10:06 31.80 31.80 31.78 31.78 2.6K
10:07 31.80 31.82 31.80 31.82 12.6K
10:08 31.82 31.82 31.78 31.78 1.8K
10:09 31.77 31.84 31.77 31.84 2.9K
10:10 31.78 31.78 31.78 31.78 2.6K
10:11 31.78 31.84 31.78 31.83 10.8K
10:12 31.83 31.83 31.77 31.77 0.5K
10:13 31.74 31.74 31.74 31.74 1.6K
10:14 31.74 31.74 31.68 31.68 1.1K
10:15 31.68 31.68 31.68 31.68 1.3K
10:16 31.68 31.68 31.68 31.68 1.9K
10:17 31.68 31.72 31.68 31.68 2.0K
10:18 31.68 31.68 31.68 31.68 1.6K
10:19 31.68 31.70 31.68 31.70 0.4K
10:20 31.70 31.71 31.69 31.69 2.2K
10:21 31.69 31.72 31.69 31.72 2.7K
10:22 31.72 31.75 31.70 31.70 4.1K
10:23 31.65 31.65 31.65 31.65 0.5K
10:24 31.64 31.67 31.64 31.67 2.6K
10:25 31.67 31.67 31.67 31.67 2.0K
10:26 31.72 31.73 31.72 31.73 0.9K
10:27 31.73 31.73 31.72 31.72 1.1K
10:28 31.73 31.74 31.73 31.74 1.9K
10:29 31.74 31.76 31.69 31.69 3.1K
10:30 31.70 31.70 31.66 31.66 1.8K
10:31 31.68 31.69 31.65 31.65 6.1K
10:32 31.64 31.64 31.63 31.63 1.3K
10:33 31.62 31.62 31.56 31.56 6.9K
10:34 31.56 31.59 31.56 31.59 2.2K
10:35 31.57 31.59 31.57 31.59 1.0K
10:36 31.60 31.62 31.60 31.62 6.8K
10:37 31.62 31.62 31.54 31.54 13.4K
10:38 31.54 31.56 31.54 31.55 2.6K
10:39 31.55 31.55 31.55 31.55 2.9K
10:40 31.55 31.55 31.53 31.53 1.4K
10:41 31.53 31.53 31.52 31.52 0.9K
10:42 31.52 31.52 31.50 31.50 1.1K
10:43 31.49 31.57 31.49 31.57 7.8K
10:44 31.57 31.59 31.57 31.59 2.5K
10:45 31.59 31.59 31.59 31.59 1.8K
10:46 31.59 31.67 31.59 31.67 1.9K
10:47 31.65 31.66 31.65 31.66 2.2K
10:48 31.63 31.65 31.63 31.64 2.6K
10:49 31.64 31.65 31.64 31.65 0.9K
10:50 31.65 31.65 31.62 31.62 2.1K
10:51 31.62 31.67 31.62 31.67 2.6K
10:52 31.65 31.68 31.65 31.68 1.7K
10:53 31.68 31.68 31.66 31.68 1.6K
10:54 31.68 31.71 31.68 31.71 2.2K
10:55 31.71 31.72 31.71 31.72 0.7K
10:56 31.69 31.69 31.66 31.66 2.5K
10:57 31.66 31.66 31.66 31.66 0.3K
10:58 31.66 31.66 31.62 31.63 1.8K
10:59 31.63 31.63 31.63 31.63 0.5K
11:00 31.63 31.63 31.63 31.63 0.3K
11:01 31.63 31.63 31.62 31.62 1.4K
11:02 31.62 31.64 31.62 31.64 7.1K
11:03 31.64 31.64 31.63 31.63 3.4K
11:04 31.58 31.58 31.58 31.58 1.1K
11:05 31.55 31.55 31.55 31.55 2.8K
11:06 31.55 31.56 31.55 31.56 1.2K
11:07 31.62 31.62 31.62 31.62 1.5K
11:08 31.62 31.62 31.62 31.62 1.4K
11:09 31.60 31.60 31.58 31.58 2.4K
11:10 31.60 31.60 31.59 31.59 1.8K
11:11 31.59 31.62 31.59 31.61 2.0K
11:12 31.61 31.61 31.61 31.61 0.2K
11:13 31.61 31.65 31.61 31.65 2.5K
11:14 31.65 31.65 31.65 31.65 1.0K
11:15 31.65 31.65 31.64 31.64 1.0K
11:16 31.67 31.67 31.67 31.67 1.8K
11:17 31.67 31.67 31.67 31.67 0.7K
11:18 31.67 31.69 31.50 31.50 39.2K
11:19 31.48 31.48 31.41 31.42 12.8K
11:20 31.40 31.42 31.39 31.42 7.8K
11:21 31.44 31.49 31.41 31.49 2.3K
11:22 31.49 31.49 31.41 31.46 5.3K
11:23 31.46 31.49 31.46 31.48 4.4K
11:24 31.50 31.50 31.46 31.46 2.3K
11:25 31.46 31.46 31.46 31.46 0.5K
11:26 31.46 31.47 31.44 31.44 3.5K
11:27 31.44 31.49 31.44 31.49 1.2K
11:28 31.49 31.49 31.49 31.49 0.9K
11:29 31.51 31.54 31.51 31.53 3.3K
11:30 31.53 31.59 31.51 31.51 3.5K
11:31 31.51 31.51 31.49 31.49 1.2K
11:32 31.49 31.49 31.49 31.49 0.9K
11:33 31.49 31.51 31.48 31.48 3.2K
11:34 31.48 31.52 31.48 31.52 1.9K
11:35 31.48 31.48 31.48 31.48 1.1K
11:36 31.48 31.48 31.45 31.47 3.1K
11:37 31.44 31.51 31.44 31.51 4.0K
11:38 31.51 31.51 31.50 31.50 1.2K
11:39 31.50 31.50 31.50 31.50 1.6K
11:40 31.50 31.50 31.50 31.50 1.3K
11:41 31.50 31.50 31.46 31.49 2.5K
11:42 31.49 31.51 31.49 31.51 2.5K
11:43 31.49 31.50 31.49 31.50 1.6K
11:44 31.50 31.50 31.48 31.48 1.3K
11:45 31.46 31.46 31.43 31.43 11.5K
11:46 31.43 31.44 31.43 31.44 3.7K
11:47 31.47 31.48 31.47 31.48 2.2K
11:48 31.47 31.49 31.44 31.44 4.9K
11:49 31.44 31.48 31.42 31.48 4.1K
11:50 31.48 31.48 31.48 31.48 1.8K
11:51 31.48 31.49 31.48 31.49 0.7K
11:52 31.49 31.49 31.48 31.48 2.6K
11:53 31.48 31.49 31.48 31.49 2.0K
11:54 31.48 31.51 31.48 31.50 1.9K
11:55 31.50 31.51 31.50 31.51 1.1K
11:56 31.51 31.53 31.46 31.46 3.4K
11:57 31.46 31.46 31.40 31.41 3.4K
11:58 31.41 31.41 31.39 31.39 2.3K
11:59 31.39 31.39 31.36 31.39 2.4K
12:00 31.39 31.44 31.39 31.43 3.3K
12:01 31.43 31.43 31.43 31.43 0.2K
12:02 31.43 31.43 31.43 31.43 2.1K
12:03 31.43 31.45 31.43 31.45 2.5K
12:04 31.45 31.45 31.41 31.41 3.4K
12:05 31.41 31.42 31.41 31.42 2.0K
12:06 31.44 31.44 31.42 31.42 4.5K
12:07 31.42 31.42 31.36 31.38 2.4K
12:08 31.36 31.38 31.35 31.38 6.3K
12:09 31.38 31.38 31.36 31.36 2.6K
12:10 31.36 31.36 31.33 31.33 2.5K
12:11 31.33 31.33 31.31 31.31 3.2K
12:12 31.29 31.34 31.29 31.34 8.6K
12:13 31.34 31.34 31.31 31.32 4.1K
12:14 31.32 31.35 31.32 31.34 2.1K
12:15 31.34 31.36 31.34 31.36 2.8K
12:16 31.36 31.40 31.36 31.39 5.0K
12:17 31.37 31.37 31.34 31.34 4.9K
12:18 31.32 31.34 31.31 31.33 4.2K
12:19 31.33 31.34 31.33 31.34 2.9K
12:20 31.33 31.36 31.33 31.35 6.9K
12:21 31.35 31.35 31.33 31.33 4.0K
12:22 31.32 31.32 31.29 31.31 1.4K
12:23 31.33 31.35 31.33 31.35 4.5K
12:24 31.36 31.38 31.36 31.38 1.6K
12:25 31.39 31.39 31.35 31.35 2.8K
12:26 31.35 31.38 31.35 31.36 12.4K
12:27 31.36 31.38 31.36 31.38 0.5K
12:28 31.36 31.36 31.36 31.36 1.8K
12:29 31.33 31.33 31.29 31.29 2.7K
12:30 31.31 31.31 31.31 31.31 0.7K
12:31 31.30 31.30 31.29 31.30 2.0K
12:32 31.31 31.36 31.31 31.36 3.3K
12:33 31.36 31.36 31.35 31.36 1.8K
12:34 31.36 31.36 31.36 31.36 0.2K
12:35 31.36 31.36 31.34 31.34 1.5K
12:36 31.34 31.34 31.30 31.30 1.7K
12:37 31.29 31.31 31.29 31.29 1.5K
12:38 31.29 31.32 31.29 31.32 3.2K
12:39 31.32 31.35 31.32 31.35 1.7K
12:40 31.35 31.35 31.35 31.35 1.8K
12:41 31.35 31.35 31.33 31.33 2.1K
12:42 31.33 31.33 31.32 31.32 1.7K
12:43 31.32 31.32 31.26 31.26 2.1K
12:44 31.26 31.30 31.26 31.30 1.9K
12:45 31.28 31.33 31.28 31.33 2.6K
12:46 31.33 31.34 31.33 31.34 0.7K
12:47 31.34 31.34 31.33 31.33 3.5K
12:48 31.33 31.33 31.33 31.33 1.1K
12:49 31.33 31.33 31.33 31.33 0.4K
12:50 31.32 31.33 31.32 31.33 3.3K
12:51 31.33 31.33 31.33 31.33 0.3K
12:52 31.33 31.35 31.33 31.35 0.6K
12:53 31.36 31.36 31.35 31.35 6.9K
12:54 31.33 31.33 31.31 31.31 7.6K
12:55 31.31 31.32 31.31 31.32 2.1K
12:56 31.32 31.32 31.32 31.32 6.7K
12:57 31.32 31.34 31.32 31.34 3.7K
12:58 31.34 31.35 31.34 31.35 1.6K
12:59 31.35 31.37 31.35 31.37 3.7K
13:00 31.38 31.38 31.38 31.38 1.9K
13:01 31.38 31.45 31.38 31.45 3.3K
13:02 31.45 31.45 31.45 31.45 1.4K
13:03 31.45 31.45 31.45 31.45 2.0K
13:04 31.45 31.45 31.45 31.45 0.4K
13:05 31.45 31.45 31.42 31.43 3.2K
13:06 31.43 31.43 31.42 31.42 1.3K
13:07 31.42 31.42 31.38 31.38 2.8K
13:08 31.40 31.41 31.40 31.41 3.5K
13:09 31.41 31.41 31.41 31.41 0.9K
13:10 31.41 31.42 31.41 31.42 3.1K
13:11 31.42 31.42 31.42 31.42 3.9K
13:12 31.42 31.43 31.42 31.43 1.7K
13:13 31.43 31.43 31.42 31.42 3.3K
13:14 31.41 31.42 31.41 31.42 1.8K
13:15 31.42 31.42 31.40 31.41 2.7K
13:16 31.42 31.43 31.42 31.43 1.9K
13:17 31.44 31.44 31.44 31.44 1.6K
13:18 31.44 31.44 31.44 31.44 1.0K
13:19 31.44 31.45 31.44 31.45 1.3K
13:20 31.45 31.45 31.44 31.44 3.1K
13:21 31.44 31.44 31.40 31.40 3.7K
13:22 31.40 31.40 31.39 31.39 0.5K
13:23 31.39 31.39 31.39 31.39 0.4K
13:24 31.39 31.39 31.37 31.37 2.1K
13:25 31.39 31.39 31.39 31.39 2.7K
13:26 31.39 31.45 31.39 31.45 15.6K
13:27 31.45 31.45 31.42 31.42 2.3K
13:28 31.42 31.51 31.42 31.51 21.7K
13:29 31.50 31.50 31.48 31.48 3.8K
13:30 31.48 31.48 31.45 31.46 1.8K
13:31 31.46 31.46 31.46 31.46 0.5K
13:32 31.46 31.46 31.44 31.44 0.9K
13:33 31.44 31.44 31.44 31.44 0.4K
13:34 31.43 31.43 31.43 31.43 0.8K
13:35 31.43 31.43 31.42 31.43 1.4K
13:36 31.43 31.43 31.43 31.43 0.5K
13:37 31.43 31.43 31.43 31.43 0.6K
13:38 31.43 31.44 31.43 31.44 0.4K
13:39 31.45 31.46 31.45 31.46 2.3K
13:40 31.46 31.46 31.45 31.45 1.1K
13:41 31.46 31.48 31.46 31.47 4.0K
13:42 31.47 31.47 31.47 31.47 0.4K
13:43 31.48 31.48 31.48 31.48 1.1K
13:44 31.46 31.46 31.46 31.46 2.6K
13:45 31.45 31.45 31.44 31.44 2.1K
13:46 31.44 31.45 31.44 31.45 2.1K
13:47 31.45 31.45 31.44 31.44 1.8K
13:48 31.44 31.44 31.39 31.39 1.7K
13:49 31.38 31.38 31.37 31.38 0.9K
13:50 31.37 31.37 31.36 31.36 2.5K
13:51 31.36 31.36 31.35 31.35 1.4K
13:52 31.35 31.35 31.34 31.34 1.5K
13:53 31.34 31.34 31.33 31.34 1.7K
13:54 31.35 31.35 31.34 31.35 2.3K
13:55 31.35 31.35 31.35 31.35 0.5K
13:56 31.35 31.36 31.35 31.36 2.8K
13:57 31.36 31.36 31.36 31.36 0.0K
13:58 31.36 31.36 31.33 31.33 2.9K
13:59 31.33 31.33 31.32 31.32 0.6K
14:00 31.32 31.34 31.32 31.34 1.7K
14:01 31.33 31.36 31.33 31.36 3.7K
14:02 31.36 31.36 31.36 31.36 0.7K
14:03 31.36 31.38 31.36 31.38 1.6K
14:04 31.39 31.40 31.39 31.39 2.1K
14:05 31.39 31.39 31.38 31.38 2.0K
14:06 31.38 31.39 31.38 31.39 1.1K
14:07 31.39 31.39 31.39 31.39 0.4K
14:08 31.39 31.39 31.39 31.39 0.3K
14:09 31.39 31.40 31.38 31.38 1.8K
14:10 31.37 31.37 31.36 31.36 2.1K
14:11 31.36 31.36 31.36 31.36 1.1K
14:12 31.36 31.36 31.35 31.36 3.5K
14:13 31.37 31.37 31.37 31.37 1.2K
14:14 31.37 31.37 31.37 31.37 0.2K
14:15 31.36 31.36 31.36 31.36 1.7K
14:16 31.36 31.36 31.34 31.34 1.8K
14:17 31.34 31.34 31.33 31.33 2.0K
14:18 31.33 31.34 31.33 31.34 1.1K
14:19 31.34 31.34 31.34 31.34 1.0K
14:20 31.33 31.33 31.33 31.33 1.3K
14:21 31.33 31.36 31.33 31.36 4.6K
14:22 31.36 31.36 31.36 31.36 0.7K
14:23 31.36 31.36 31.36 31.36 0.5K
14:24 31.36 31.36 31.34 31.34 2.6K
14:25 31.34 31.34 31.34 31.34 0.4K
14:26 31.34 31.34 31.33 31.34 4.1K
14:27 31.32 31.32 31.31 31.32 2.7K
14:28 31.32 31.32 31.32 31.32 0.4K
14:29 31.32 31.32 31.32 31.32 0.3K
14:30 31.32 31.32 31.32 31.32 0.3K
14:31 31.34 31.34 31.34 31.34 3.5K
14:32 31.34 31.35 31.34 31.35 2.1K
14:33 31.35 31.35 31.33 31.34 3.7K
14:34 31.34 31.35 31.34 31.35 0.4K
14:35 31.35 31.35 31.35 31.35 1.6K
14:36 31.35 31.35 31.31 31.31 4.3K
14:37 31.31 31.31 31.31 31.31 1.0K
14:38 31.31 31.31 31.29 31.30 3.3K
14:39 31.30 31.30 31.30 31.30 0.9K
14:40 31.31 31.31 31.31 31.31 1.8K
14:41 31.31 31.31 31.31 31.31 0.6K
14:42 31.31 31.31 31.31 31.31 0.8K
14:43 31.31 31.31 31.31 31.31 0.3K
14:44 31.31 31.31 31.28 31.28 0.6K
14:45 31.28 31.28 31.25 31.25 1.8K
14:46 31.25 31.25 31.25 31.25 1.2K
14:47 31.25 31.25 31.23 31.23 2.4K
14:48 31.23 31.24 31.22 31.24 2.4K
14:49 31.24 31.24 31.21 31.21 2.9K
14:50 31.21 31.21 31.20 31.21 3.5K
14:51 31.20 31.20 31.19 31.20 9.9K
14:52 31.20 31.22 31.20 31.22 2.5K
14:53 31.19 31.21 31.19 31.21 3.7K
14:54 31.21 31.21 31.21 31.21 0.5K
14:55 31.21 31.21 31.21 31.21 1.0K
14:56 31.21 31.22 31.21 31.22 1.4K
14:57 31.20 31.20 31.20 31.20 2.6K
14:58 31.20 31.20 31.20 31.20 0.9K
14:59 31.20 31.20 31.19 31.20 4.4K
15:00 31.20 31.22 31.20 31.22 11.3K
15:01 31.22 31.22 31.22 31.22 0.9K
15:02 31.22 31.26 31.22 31.26 3.0K
15:03 31.28 31.28 31.27 31.27 1.2K
15:04 31.28 31.31 31.28 31.29 4.1K
15:05 31.28 31.28 31.28 31.28 1.5K
15:06 31.27 31.30 31.27 31.29 3.0K
15:07 31.29 31.29 31.29 31.29 1.5K
15:08 31.29 31.30 31.29 31.30 1.3K
15:09 31.30 31.30 31.26 31.26 4.1K
15:10 31.28 31.28 31.27 31.28 1.1K
15:11 31.28 31.30 31.28 31.30 4.0K
15:12 31.27 31.29 31.27 31.28 3.3K
15:13 31.29 31.29 31.29 31.29 0.9K
15:14 31.29 31.29 31.29 31.29 3.6K
15:15 31.29 31.29 31.29 31.29 0.7K
15:16 31.29 31.29 31.29 31.29 2.4K
15:17 31.28 31.28 31.28 31.28 2.4K
15:18 31.28 31.29 31.27 31.29 1.3K
15:19 31.29 31.33 31.29 31.33 7.8K
15:20 31.31 31.33 31.31 31.33 5.0K
15:21 31.33 31.33 31.32 31.32 4.7K
15:22 31.32 31.34 31.32 31.32 2.9K
15:23 31.32 31.33 31.32 31.33 4.2K
15:24 31.33 31.33 31.33 31.33 0.8K
15:25 31.33 31.33 31.33 31.33 2.0K
15:26 31.33 31.38 31.33 31.38 10.4K
15:27 31.38 31.38 31.38 31.38 2.4K
15:28 31.38 31.39 31.38 31.38 7.8K
15:29 31.38 31.39 31.38 31.38 2.5K
15:30 31.38 31.38 31.37 31.37 2.5K
15:31 31.39 31.40 31.35 31.36 11.1K
15:32 31.36 31.36 31.36 31.36 1.5K
15:33 31.34 31.34 31.34 31.34 5.4K
15:34 31.34 31.34 31.32 31.32 2.0K
15:35 31.31 31.31 31.30 31.30 4.4K
15:36 31.30 31.30 31.29 31.29 2.6K
15:37 31.29 31.29 31.29 31.29 1.0K
15:38 31.29 31.29 31.28 31.28 3.4K
15:39 31.28 31.29 31.28 31.29 5.3K
15:40 31.29 31.31 31.27 31.31 12.0K
15:41 31.31 31.44 31.31 31.43 34.3K
15:42 31.42 31.44 31.42 31.44 16.0K
15:43 31.45 31.49 31.45 31.49 16.9K
15:44 31.45 31.45 31.42 31.42 11.0K
15:45 31.39 31.47 31.39 31.47 29.0K
15:46 31.43 31.45 31.43 31.45 14.3K
15:47 31.45 31.45 31.43 31.43 10.8K
15:48 31.42 31.43 31.39 31.39 19.7K
15:49 31.39 31.39 31.36 31.36 4.8K
15:50 31.34 31.34 31.30 31.31 15.0K
15:51 31.29 31.29 31.27 31.28 7.0K
15:52 31.30 31.30 31.29 31.30 14.2K
15:53 31.29 31.30 31.29 31.30 9.5K
15:54 31.29 31.30 31.28 31.28 12.1K
15:55 31.28 31.28 31.24 31.24 18.4K
15:56 31.22 31.23 31.22 31.23 22.6K
15:57 31.26 31.26 31.24 31.25 28.4K
15:58 31.22 31.23 31.22 31.23 40.6K
15:59 31.24 31.24 31.23 31.23 30.9K
16:00 31.22 31.23 31.00 31.20 470.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available