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 31.12 31.48 31.07 31.07 20.4K
09:32 31.07 31.17 31.07 31.17 4.1K
09:33 31.17 31.17 31.17 31.17 0.4K
09:34 31.17 31.27 31.17 31.27 2.8K
09:35 31.27 31.35 31.27 31.35 2.5K
09:36 31.31 31.31 31.27 31.28 3.8K
09:37 31.28 31.36 31.25 31.25 4.9K
09:38 31.30 31.30 31.30 31.30 0.4K
09:39 31.30 31.31 31.30 31.31 0.5K
09:40 31.31 31.37 31.31 31.37 2.4K
09:41 31.42 31.45 31.41 31.45 2.8K
09:42 31.45 31.48 31.41 31.41 3.9K
09:43 31.41 31.43 31.41 31.43 4.2K
09:44 31.38 31.43 31.38 31.43 4.6K
09:45 31.49 31.51 31.49 31.51 6.4K
09:46 31.50 31.53 31.45 31.45 4.1K
09:47 31.45 31.45 31.37 31.37 3.3K
09:48 31.37 31.39 31.37 31.37 0.6K
09:49 31.37 31.45 31.37 31.42 4.4K
09:50 31.42 31.42 31.42 31.42 0.2K
09:51 31.42 31.42 31.34 31.34 1.2K
09:52 31.31 31.34 31.31 31.34 3.9K
09:53 31.34 31.35 31.33 31.33 2.6K
09:54 31.33 31.33 31.21 31.21 0.9K
09:55 31.25 31.25 31.25 31.25 1.5K
09:56 31.24 31.24 31.18 31.18 0.9K
09:57 31.18 31.19 31.18 31.19 2.3K
09:58 31.19 31.19 31.19 31.19 0.4K
09:59 31.22 31.22 31.20 31.20 5.2K
10:00 31.20 31.22 31.20 31.22 1.4K
10:01 31.22 31.23 31.22 31.23 1.1K
10:02 31.26 31.26 31.25 31.25 1.7K
10:03 31.26 31.26 31.20 31.20 3.8K
10:04 31.22 31.26 31.20 31.26 2.1K
10:05 31.26 31.33 31.26 31.30 1.8K
10:06 31.31 31.35 31.31 31.35 1.5K
10:07 31.34 31.34 31.31 31.31 3.6K
10:08 31.31 31.38 31.31 31.38 2.9K
10:09 31.38 31.43 31.38 31.43 3.1K
10:10 31.43 31.43 31.42 31.42 4.2K
10:11 31.42 31.42 31.37 31.37 4.4K
10:12 31.40 31.43 31.40 31.43 4.2K
10:13 31.43 31.47 31.43 31.47 1.7K
10:14 31.46 31.47 31.40 31.40 2.3K
10:15 31.39 31.43 31.39 31.43 2.3K
10:16 31.43 31.43 31.43 31.43 1.1K
10:17 31.44 31.45 31.43 31.45 3.5K
10:18 31.45 31.47 31.45 31.47 4.1K
10:19 31.46 31.49 31.46 31.46 6.3K
10:20 31.46 31.46 31.45 31.45 0.9K
10:21 31.45 31.45 31.40 31.43 2.4K
10:22 31.43 31.43 31.42 31.42 3.3K
10:23 31.42 31.42 31.39 31.39 1.7K
10:24 31.45 31.50 31.45 31.50 5.2K
10:25 31.50 31.50 31.50 31.50 0.3K
10:26 31.50 31.52 31.49 31.52 3.8K
10:27 31.52 31.52 31.52 31.52 1.2K
10:28 31.53 31.57 31.53 31.57 1.4K
10:29 31.57 31.59 31.57 31.59 1.8K
10:30 31.59 31.64 31.59 31.62 1.5K
10:31 31.62 31.62 31.62 31.62 2.2K
10:32 31.62 31.62 31.61 31.61 3.3K
10:33 31.61 31.61 31.55 31.55 3.3K
10:34 31.55 31.55 31.55 31.55 0.6K
10:35 31.55 31.57 31.53 31.57 3.3K
10:36 31.57 31.59 31.57 31.59 3.8K
10:37 31.59 31.59 31.59 31.59 0.6K
10:38 31.57 31.58 31.57 31.58 3.2K
10:39 31.59 31.59 31.58 31.59 1.0K
10:40 31.59 31.59 31.59 31.59 2.5K
10:41 31.59 31.59 31.54 31.54 2.9K
10:42 31.52 31.54 31.51 31.54 4.7K
10:43 31.54 31.55 31.54 31.55 2.1K
10:44 31.55 31.58 31.55 31.58 1.5K
10:45 31.58 31.59 31.58 31.59 1.3K
10:46 31.59 31.59 31.56 31.56 3.4K
10:47 31.56 31.56 31.52 31.52 1.6K
10:48 31.51 31.55 31.51 31.55 2.8K
10:49 31.55 31.56 31.55 31.56 0.7K
10:50 31.54 31.54 31.54 31.54 1.9K
10:51 31.54 31.54 31.51 31.53 3.4K
10:52 31.53 31.53 31.50 31.50 1.7K
10:53 31.52 31.55 31.52 31.55 4.2K
10:54 31.54 31.54 31.54 31.54 1.4K
10:55 31.54 31.54 31.52 31.52 1.4K
10:56 31.54 31.54 31.54 31.54 1.9K
10:57 31.54 31.54 31.53 31.53 0.7K
10:58 31.53 31.54 31.52 31.52 1.1K
10:59 31.52 31.59 31.52 31.59 2.2K
11:00 31.59 31.59 31.58 31.58 4.0K
11:01 31.58 31.65 31.58 31.65 3.8K
11:02 31.66 31.66 31.66 31.66 1.5K
11:03 31.66 31.66 31.62 31.62 2.6K
11:04 31.62 31.65 31.62 31.65 1.4K
11:05 31.65 31.66 31.65 31.65 2.8K
11:06 31.67 31.69 31.67 31.69 1.8K
11:07 31.68 31.68 31.67 31.67 1.8K
11:08 31.65 31.66 31.65 31.66 2.2K
11:09 31.66 31.67 31.66 31.67 1.4K
11:10 31.64 31.64 31.61 31.64 3.3K
11:11 31.64 31.68 31.64 31.68 3.5K
11:12 31.68 31.68 31.68 31.68 0.7K
11:13 31.73 31.74 31.72 31.72 2.6K
11:14 31.72 31.72 31.71 31.72 2.6K
11:15 31.72 31.73 31.70 31.70 2.6K
11:16 31.70 31.73 31.70 31.73 0.5K
11:17 31.73 31.74 31.73 31.73 2.6K
11:18 31.73 31.79 31.73 31.79 1.5K
11:19 31.79 31.79 31.76 31.76 2.4K
11:20 31.74 31.75 31.74 31.75 2.4K
11:21 31.75 31.75 31.75 31.75 1.1K
11:22 31.74 31.74 31.72 31.72 2.1K
11:23 31.75 31.75 31.73 31.73 2.9K
11:24 31.76 31.76 31.76 31.76 2.2K
11:25 31.77 31.77 31.76 31.76 3.3K
11:26 31.76 31.76 31.72 31.73 5.1K
11:27 31.74 31.74 31.73 31.73 2.0K
11:28 31.73 31.73 31.71 31.71 2.4K
11:29 31.71 31.71 31.67 31.67 2.9K
11:30 31.67 31.67 31.66 31.66 3.1K
11:31 31.67 31.67 31.67 31.67 1.6K
11:32 31.67 31.67 31.65 31.66 1.8K
11:33 31.66 31.67 31.65 31.65 2.5K
11:34 31.65 31.66 31.64 31.66 2.3K
11:35 31.65 31.67 31.65 31.67 2.1K
11:36 31.67 31.70 31.67 31.70 2.8K
11:37 31.70 31.70 31.69 31.69 0.6K
11:38 31.72 31.73 31.72 31.72 3.0K
11:39 31.76 31.76 31.76 31.76 4.2K
11:40 31.74 31.74 31.74 31.74 1.8K
11:41 31.73 31.76 31.73 31.76 1.4K
11:42 31.75 31.75 31.73 31.73 2.0K
11:43 31.73 31.74 31.73 31.74 0.8K
11:44 31.74 31.74 31.74 31.74 2.0K
11:45 31.72 31.72 31.72 31.72 1.3K
11:46 31.72 31.72 31.70 31.70 1.1K
11:47 31.70 31.73 31.70 31.73 1.0K
11:48 31.73 31.73 31.73 31.73 0.4K
11:49 31.74 31.74 31.74 31.74 3.1K
11:50 31.74 31.74 31.73 31.73 1.2K
11:51 31.73 31.73 31.71 31.72 3.0K
11:52 31.72 31.72 31.70 31.70 0.4K
11:53 31.70 31.70 31.70 31.70 1.4K
11:54 31.70 31.73 31.70 31.73 1.1K
11:55 31.73 31.73 31.73 31.73 1.0K
11:56 31.73 31.73 31.72 31.72 2.9K
11:57 31.70 31.70 31.70 31.70 1.6K
11:58 31.70 31.71 31.70 31.71 3.0K
11:59 31.71 31.73 31.71 31.73 1.9K
12:00 31.73 31.74 31.73 31.74 1.2K
12:01 31.74 31.74 31.74 31.74 0.9K
12:02 31.74 31.74 31.72 31.72 3.0K
12:03 31.72 31.74 31.72 31.74 1.4K
12:04 31.72 31.72 31.69 31.69 4.6K
12:05 31.68 31.69 31.68 31.69 1.2K
12:06 31.70 31.70 31.70 31.70 1.2K
12:07 31.70 31.70 31.69 31.69 1.9K
12:08 31.69 31.69 31.68 31.69 2.2K
12:09 31.70 31.70 31.69 31.69 2.5K
12:10 31.69 31.69 31.68 31.68 2.3K
12:11 31.68 31.69 31.68 31.69 0.7K
12:12 31.69 31.70 31.69 31.70 2.6K
12:13 31.70 31.70 31.70 31.70 0.5K
12:14 31.68 31.68 31.67 31.68 2.6K
12:15 31.68 31.69 31.68 31.69 0.4K
12:16 31.69 31.69 31.68 31.69 3.7K
12:17 31.69 31.69 31.61 31.63 6.2K
12:18 31.64 31.64 31.64 31.64 0.5K
12:19 31.63 31.63 31.63 31.63 1.4K
12:20 31.63 31.63 31.62 31.63 0.7K
12:21 31.63 31.63 31.63 31.63 1.1K
12:22 31.63 31.63 31.62 31.62 1.5K
12:23 31.62 31.64 31.62 31.64 2.8K
12:24 31.66 31.67 31.66 31.67 1.8K
12:25 31.67 31.68 31.67 31.68 2.1K
12:26 31.68 31.68 31.68 31.68 1.4K
12:27 31.68 31.69 31.68 31.69 1.0K
12:28 31.69 31.69 31.69 31.69 0.6K
12:29 31.69 31.73 31.69 31.73 3.6K
12:30 31.73 31.73 31.72 31.72 2.6K
12:31 31.72 31.75 31.72 31.73 3.8K
12:32 31.72 31.75 31.72 31.74 3.4K
12:33 31.74 31.74 31.73 31.73 0.4K
12:34 31.73 31.73 31.73 31.73 1.2K
12:35 31.73 31.73 31.70 31.70 2.8K
12:36 31.74 31.75 31.73 31.75 5.8K
12:37 31.75 31.75 31.75 31.75 0.8K
12:38 31.76 31.76 31.76 31.76 2.1K
12:39 31.76 31.76 31.75 31.75 0.4K
12:40 31.78 31.82 31.78 31.82 4.0K
12:41 31.82 31.82 31.82 31.82 2.5K
12:42 31.81 31.81 31.75 31.75 4.9K
12:43 31.75 31.81 31.75 31.81 9.2K
12:44 31.84 31.88 31.84 31.88 2.8K
12:45 31.88 31.88 31.85 31.85 5.3K
12:46 31.85 31.86 31.85 31.86 1.6K
12:47 31.88 31.89 31.88 31.89 3.3K
12:48 31.89 31.89 31.86 31.86 2.0K
12:49 31.86 31.86 31.86 31.86 2.3K
12:50 31.85 31.85 31.81 31.81 6.9K
12:51 31.81 31.81 31.79 31.80 3.4K
12:52 31.80 31.82 31.80 31.82 2.5K
12:53 31.82 31.83 31.81 31.81 0.7K
12:54 31.81 31.81 31.81 31.81 3.6K
12:55 31.81 31.81 31.81 31.81 2.9K
12:56 31.81 31.81 31.80 31.80 0.8K
12:57 31.79 31.81 31.78 31.78 3.8K
12:58 31.78 31.80 31.78 31.80 1.1K
12:59 31.80 31.80 31.80 31.80 0.4K
13:00 31.79 31.79 31.79 31.79 2.1K
13:01 31.79 31.79 31.77 31.77 2.2K
13:02 31.77 31.78 31.75 31.78 3.0K
13:03 31.78 31.78 31.77 31.77 1.0K
13:04 31.78 31.78 31.78 31.78 0.6K
13:05 31.78 31.79 31.78 31.79 7.4K
13:06 31.79 31.81 31.79 31.81 2.1K
13:07 31.82 31.82 31.81 31.81 0.7K
13:08 31.81 31.82 31.81 31.82 1.2K
13:09 31.82 31.82 31.82 31.82 0.7K
13:10 31.81 31.81 31.80 31.80 2.5K
13:11 31.80 31.81 31.80 31.81 3.5K
13:12 31.81 31.81 31.81 31.81 0.6K
13:13 31.81 31.83 31.81 31.82 2.3K
13:14 31.82 31.83 31.82 31.82 4.1K
13:15 31.82 31.82 31.81 31.82 1.7K
13:16 31.82 31.82 31.79 31.79 2.7K
13:17 31.82 31.82 31.81 31.81 3.8K
13:18 31.81 31.86 31.81 31.86 3.4K
13:19 31.86 31.86 31.85 31.85 0.4K
13:20 31.85 31.85 31.84 31.84 3.4K
13:21 31.84 31.84 31.80 31.80 2.5K
13:22 31.78 31.78 31.78 31.78 1.6K
13:23 31.78 31.84 31.78 31.84 2.4K
13:24 31.84 31.86 31.84 31.86 1.8K
13:25 31.86 31.86 31.86 31.86 1.6K
13:26 31.86 31.87 31.86 31.87 2.3K
13:27 31.86 31.87 31.85 31.87 12.8K
13:28 31.89 31.89 31.89 31.89 4.3K
13:29 31.90 31.90 31.88 31.88 3.9K
13:30 31.90 31.91 31.90 31.91 2.0K
13:31 31.91 31.93 31.91 31.93 1.7K
13:32 31.93 31.93 31.92 31.92 3.0K
13:33 31.94 31.94 31.93 31.93 3.6K
13:34 31.93 31.93 31.93 31.93 1.6K
13:35 31.92 31.94 31.92 31.94 2.1K
13:36 31.94 31.94 31.94 31.94 0.5K
13:37 31.94 31.94 31.94 31.94 0.5K
13:38 31.93 31.93 31.92 31.92 3.2K
13:39 31.92 31.93 31.92 31.93 0.9K
13:40 31.93 31.94 31.93 31.94 3.2K
13:41 31.94 31.95 31.94 31.95 0.9K
13:42 31.95 31.95 31.95 31.95 1.9K
13:43 31.95 31.97 31.95 31.97 3.5K
13:44 31.97 31.98 31.96 31.97 2.6K
13:45 31.97 31.99 31.97 31.99 1.6K
13:46 31.99 31.99 31.99 31.99 0.4K
13:47 31.99 32.01 31.99 32.01 2.7K
13:48 32.01 32.01 32.00 32.00 1.8K
13:49 32.00 32.00 31.98 31.98 4.2K
13:50 31.98 31.98 31.98 31.98 1.7K
13:51 31.98 31.98 31.97 31.97 3.0K
13:52 31.97 31.97 31.96 31.96 1.8K
13:53 31.96 31.96 31.96 31.96 1.0K
13:54 31.96 31.98 31.96 31.98 3.0K
13:55 31.99 32.01 31.99 32.01 1.4K
13:56 32.01 32.01 31.98 31.98 4.1K
13:57 31.98 31.98 31.98 31.98 2.8K
13:58 31.98 31.98 31.97 31.97 1.9K
13:59 31.95 31.96 31.95 31.96 2.9K
14:00 31.96 31.96 31.95 31.95 0.5K
14:01 31.95 31.95 31.95 31.95 1.0K
14:02 31.95 31.95 31.95 31.95 7.4K
14:03 31.95 31.96 31.95 31.96 1.4K
14:04 31.96 31.96 31.95 31.95 6.7K
14:05 31.96 31.98 31.96 31.98 6.6K
14:06 31.97 31.97 31.97 31.97 1.0K
14:07 31.97 31.97 31.96 31.96 1.8K
14:08 31.97 31.97 31.97 31.97 1.6K
14:09 31.97 31.99 31.97 31.99 2.1K
14:10 32.00 32.01 32.00 32.01 3.3K
14:11 32.01 32.03 32.01 32.03 0.6K
14:12 32.03 32.03 32.03 32.03 2.4K
14:13 32.03 32.03 32.03 32.03 0.4K
14:14 32.03 32.03 32.02 32.02 0.2K
14:15 32.02 32.03 32.00 32.00 5.4K
14:16 32.00 32.02 32.00 32.02 6.4K
14:17 32.02 32.02 32.02 32.02 0.3K
14:18 32.02 32.02 32.00 32.00 2.7K
14:19 32.00 32.00 32.00 32.00 1.6K
14:20 32.00 32.04 32.00 32.04 2.0K
14:21 32.04 32.04 32.03 32.03 1.1K
14:22 32.03 32.03 32.02 32.02 0.7K
14:23 32.02 32.02 32.02 32.02 0.5K
14:24 32.02 32.02 32.02 32.02 2.0K
14:25 32.02 32.05 32.02 32.05 2.4K
14:26 32.05 32.06 32.05 32.06 1.7K
14:27 32.06 32.06 32.06 32.06 1.0K
14:28 32.07 32.07 32.07 32.07 0.8K
14:29 32.07 32.07 32.06 32.06 2.0K
14:30 32.06 32.07 32.02 32.02 8.2K
14:31 32.03 32.05 32.03 32.05 1.8K
14:32 32.05 32.08 32.05 32.08 6.4K
14:33 32.08 32.08 32.08 32.08 1.4K
14:34 32.09 32.10 32.09 32.10 9.4K
14:35 32.10 32.10 32.10 32.10 5.2K
14:36 32.10 32.10 32.10 32.10 3.1K
14:37 32.10 32.10 32.09 32.09 2.5K
14:38 32.17 32.19 32.16 32.17 16.3K
14:39 32.17 32.17 32.17 32.17 0.9K
14:40 32.18 32.18 32.17 32.17 2.6K
14:41 32.17 32.18 32.17 32.18 1.5K
14:42 32.16 32.16 32.16 32.16 1.5K
14:43 32.16 32.19 32.16 32.19 6.7K
14:44 32.19 32.19 32.18 32.19 2.1K
14:45 32.19 32.19 32.19 32.19 3.6K
14:46 32.19 32.19 32.19 32.19 6.1K
14:47 32.18 32.19 32.18 32.19 0.7K
14:48 32.19 32.19 32.19 32.19 2.3K
14:49 32.20 32.20 32.20 32.20 8.2K
14:50 32.20 32.22 32.20 32.20 2.5K
14:51 32.19 32.20 32.19 32.20 3.1K
14:52 32.20 32.20 32.20 32.20 0.7K
14:53 32.19 32.19 32.19 32.19 1.6K
14:54 32.18 32.19 32.18 32.19 1.0K
14:55 32.19 32.22 32.19 32.22 11.4K
14:56 32.22 32.23 32.21 32.21 5.1K
14:57 32.21 32.22 32.21 32.22 8.5K
14:58 32.21 32.22 32.21 32.21 1.9K
14:59 32.21 32.21 32.21 32.21 3.5K
15:00 32.21 32.21 32.19 32.19 9.7K
15:01 32.19 32.19 32.18 32.18 4.3K
15:02 32.18 32.18 32.18 32.18 2.6K
15:03 32.21 32.22 32.21 32.22 11.9K
15:04 32.22 32.22 32.22 32.22 1.6K
15:05 32.22 32.22 32.22 32.22 1.8K
15:06 32.22 32.25 32.22 32.25 4.0K
15:07 32.25 32.25 32.23 32.23 5.4K
15:08 32.24 32.26 32.23 32.23 5.4K
15:09 32.21 32.21 32.21 32.21 4.9K
15:10 32.22 32.22 32.22 32.22 1.5K
15:11 32.21 32.23 32.21 32.23 3.0K
15:12 32.23 32.23 32.21 32.21 11.7K
15:13 32.22 32.23 32.22 32.22 3.9K
15:14 32.23 32.23 32.23 32.23 0.7K
15:15 32.26 32.26 32.25 32.25 11.9K
15:16 32.24 32.24 32.19 32.19 7.4K
15:17 32.19 32.19 32.17 32.18 8.8K
15:18 32.17 32.18 32.17 32.18 3.6K
15:19 32.16 32.22 32.16 32.20 14.0K
15:20 32.20 32.22 32.20 32.22 5.8K
15:21 32.22 32.22 32.20 32.20 4.5K
15:22 32.21 32.21 32.21 32.21 3.5K
15:23 32.22 32.23 32.19 32.19 9.7K
15:24 32.19 32.19 32.17 32.19 2.0K
15:25 32.21 32.21 32.18 32.19 7.9K
15:26 32.19 32.19 32.19 32.19 4.3K
15:27 32.19 32.22 32.19 32.22 2.3K
15:28 32.22 32.22 32.21 32.22 3.8K
15:29 32.23 32.23 32.21 32.22 2.8K
15:30 32.22 32.27 32.22 32.26 9.1K
15:31 32.24 32.26 32.24 32.24 5.7K
15:32 32.24 32.24 32.20 32.21 7.1K
15:33 32.21 32.21 32.16 32.16 18.8K
15:34 32.17 32.18 32.17 32.17 4.2K
15:35 32.18 32.19 32.17 32.19 5.3K
15:36 32.19 32.22 32.19 32.22 3.8K
15:37 32.22 32.22 32.21 32.21 3.1K
15:38 32.21 32.22 32.20 32.20 4.6K
15:39 32.20 32.20 32.18 32.18 3.6K
15:40 32.19 32.19 32.17 32.18 3.8K
15:41 32.18 32.23 32.17 32.23 15.4K
15:42 32.23 32.23 32.16 32.16 18.1K
15:43 32.17 32.17 32.15 32.16 4.4K
15:44 32.16 32.17 32.14 32.16 9.8K
15:45 32.15 32.16 32.15 32.16 9.2K
15:46 32.16 32.16 32.15 32.15 7.9K
15:47 32.15 32.16 32.15 32.15 8.7K
15:48 32.15 32.15 32.10 32.10 7.5K
15:49 32.11 32.12 32.10 32.12 7.9K
15:50 32.11 32.11 32.08 32.08 8.7K
15:51 32.08 32.08 31.97 31.98 24.2K
15:52 31.94 31.97 31.94 31.97 22.7K
15:53 31.95 31.97 31.93 31.97 24.8K
15:54 31.96 32.03 31.96 32.03 22.0K
15:55 32.03 32.05 32.03 32.04 21.1K
15:56 32.02 32.02 31.95 31.95 34.5K
15:57 31.96 31.97 31.94 31.94 41.8K
15:58 31.94 31.97 31.94 31.97 53.6K
15:59 31.95 31.96 31.95 31.96 46.6K
16:00 31.97 32.00 31.94 31.99 512.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available