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
09:30 32.11 32.11 32.11 32.11 10.6K
09:31 31.87 31.97 31.70 31.70 1.5K
09:32 31.71 31.71 31.70 31.70 0.4K
09:33 31.86 31.86 31.84 31.84 3.9K
09:34 31.68 31.85 31.68 31.85 0.8K
09:35 31.68 31.85 31.68 31.85 0.8K
09:36 31.87 31.87 31.87 31.87 0.2K
09:37 31.75 31.96 31.75 31.96 2.4K
09:38 31.87 31.97 31.77 31.77 2.1K
09:39 31.87 31.87 31.87 31.87 0.4K
09:40 31.87 31.87 31.87 31.87 0.9K
09:41 31.78 31.86 31.76 31.86 1.3K
09:42 31.85 31.91 31.85 31.91 6.1K
09:43 31.84 31.85 31.83 31.85 5.6K
09:44 31.88 31.92 31.88 31.92 2.9K
09:45 31.92 31.92 31.92 31.92 0.5K
09:46 32.04 32.04 31.96 32.01 10.2K
09:47 32.03 32.03 31.96 31.96 3.8K
09:48 31.95 31.95 31.95 31.95 0.4K
09:49 31.88 31.88 31.84 31.84 2.1K
09:50 31.82 31.88 31.82 31.87 4.8K
09:51 31.84 31.88 31.84 31.87 4.5K
09:52 31.87 31.87 31.87 31.87 0.3K
09:53 31.85 31.85 31.75 31.75 2.7K
09:54 31.85 31.85 31.85 31.85 3.1K
09:55 31.84 31.84 31.84 31.84 0.7K
09:56 31.86 31.86 31.86 31.86 5.9K
09:57 31.88 31.88 31.82 31.82 2.1K
09:58 31.80 31.80 31.77 31.77 1.2K
09:59 31.77 31.79 31.74 31.79 4.3K
10:00 31.77 31.79 31.71 31.71 5.7K
10:01 31.70 31.77 31.70 31.77 2.4K
10:02 31.81 31.81 31.76 31.76 2.2K
10:03 31.73 31.73 31.73 31.73 2.0K
10:04 31.73 31.73 31.73 31.73 0.6K
10:05 31.72 31.74 31.72 31.74 0.6K
10:06 31.76 31.76 31.72 31.72 3.7K
10:07 31.72 31.77 31.71 31.77 9.7K
10:08 31.77 31.77 31.65 31.65 9.8K
10:09 31.65 31.72 31.65 31.72 3.5K
10:10 31.76 31.76 31.73 31.74 3.4K
10:11 31.73 31.74 31.73 31.74 0.8K
10:12 31.74 31.74 31.73 31.73 1.4K
10:13 31.71 31.71 31.71 31.71 0.3K
10:14 31.70 31.70 31.70 31.70 0.3K
10:15 31.70 31.78 31.70 31.78 3.9K
10:16 31.80 31.82 31.75 31.75 6.2K
10:17 31.76 31.82 31.76 31.80 4.3K
10:18 31.79 31.83 31.79 31.83 1.0K
10:19 31.83 31.83 31.83 31.83 0.8K
10:20 31.82 31.82 31.79 31.79 2.7K
10:21 31.79 31.83 31.79 31.83 2.8K
10:22 31.89 31.91 31.88 31.88 3.4K
10:23 31.89 31.89 31.89 31.89 0.8K
10:24 31.89 31.92 31.89 31.91 1.8K
10:25 31.88 31.88 31.88 31.88 1.2K
10:26 31.88 31.92 31.88 31.92 1.7K
10:27 31.92 31.92 31.90 31.90 2.8K
10:28 31.89 31.89 31.89 31.89 1.4K
10:29 31.90 31.90 31.89 31.89 2.2K
10:30 31.86 31.90 31.86 31.90 1.7K
10:31 31.90 31.90 31.90 31.90 1.3K
10:32 31.90 31.90 31.90 31.90 1.2K
10:33 31.90 31.93 31.90 31.93 2.3K
10:34 31.93 31.93 31.86 31.87 4.1K
10:35 31.87 31.87 31.87 31.87 1.4K
10:36 31.85 31.88 31.85 31.88 1.6K
10:37 31.86 31.86 31.83 31.83 4.2K
10:38 31.86 31.86 31.83 31.83 3.3K
10:39 31.77 31.79 31.77 31.77 1.7K
10:40 31.79 31.79 31.79 31.79 2.7K
10:41 31.78 31.88 31.78 31.88 5.4K
10:42 31.89 31.90 31.89 31.90 0.9K
10:43 31.89 31.89 31.84 31.84 4.7K
10:44 31.83 31.83 31.83 31.83 1.1K
10:45 31.82 31.82 31.78 31.79 6.5K
10:46 31.77 31.77 31.77 31.77 1.1K
10:47 31.73 31.73 31.73 31.73 0.3K
10:48 31.73 31.73 31.73 31.73 0.7K
10:49 31.74 31.74 31.74 31.74 0.6K
10:50 31.72 31.72 31.71 31.72 2.4K
10:51 31.72 31.72 31.72 31.72 1.0K
10:52 31.71 31.76 31.71 31.76 3.0K
10:53 31.76 31.76 31.70 31.70 2.4K
10:54 31.70 31.70 31.67 31.67 1.3K
10:55 31.65 31.65 31.65 31.65 0.5K
10:56 31.66 31.66 31.66 31.66 1.6K
10:57 31.66 31.72 31.66 31.72 6.5K
10:58 31.72 31.72 31.68 31.70 4.5K
10:59 31.69 31.69 31.69 31.69 0.8K
11:00 31.69 31.69 31.69 31.69 0.5K
11:01 31.70 31.70 31.64 31.64 3.1K
11:02 31.64 31.64 31.64 31.64 2.6K
11:03 31.61 31.62 31.61 31.62 1.3K
11:04 31.62 31.62 31.62 31.62 1.3K
11:05 31.59 31.59 31.53 31.53 5.0K
11:06 31.55 31.57 31.55 31.57 2.4K
11:07 31.59 31.61 31.59 31.61 3.5K
11:08 31.62 31.62 31.62 31.62 0.8K
11:09 31.61 31.62 31.61 31.62 2.9K
11:10 31.62 31.63 31.62 31.63 0.7K
11:11 31.62 31.62 31.61 31.61 1.4K
11:12 31.60 31.60 31.60 31.60 1.4K
11:13 31.61 31.65 31.61 31.65 1.8K
11:14 31.67 31.67 31.66 31.67 3.4K
11:15 31.68 31.68 31.68 31.68 1.0K
11:16 31.71 31.71 31.71 31.71 2.2K
11:17 31.74 31.74 31.74 31.74 1.0K
11:18 31.73 31.73 31.71 31.71 1.6K
11:19 31.72 31.73 31.71 31.73 3.5K
11:20 31.74 31.77 31.72 31.72 4.9K
11:21 31.75 31.78 31.75 31.78 6.0K
11:22 31.77 31.78 31.77 31.78 3.3K
11:23 31.78 31.78 31.70 31.70 9.7K
11:24 31.70 31.70 31.70 31.70 3.9K
11:25 31.70 31.70 31.70 31.70 2.5K
11:26 31.69 31.70 31.69 31.70 2.3K
11:27 31.71 31.71 31.69 31.70 3.2K
11:28 31.69 31.69 31.65 31.67 1.2K
11:29 31.68 31.72 31.68 31.72 5.4K
11:30 31.71 31.71 31.71 31.71 0.2K
11:31 31.69 31.69 31.67 31.67 1.2K
11:32 31.67 31.67 31.66 31.67 1.2K
11:33 31.67 31.72 31.67 31.71 3.4K
11:34 31.71 31.72 31.71 31.72 0.6K
11:35 31.72 31.72 31.72 31.72 2.1K
11:36 31.73 31.74 31.73 31.74 1.3K
11:37 31.72 31.72 31.70 31.71 5.3K
11:38 31.72 31.72 31.72 31.72 0.8K
11:39 31.74 31.74 31.74 31.74 3.5K
11:40 31.73 31.75 31.71 31.71 12.1K
11:41 31.75 31.75 31.75 31.75 1.5K
11:42 31.74 31.76 31.74 31.74 2.5K
11:43 31.76 31.76 31.76 31.76 0.8K
11:44 31.77 31.78 31.77 31.78 0.4K
11:45 31.77 31.78 31.77 31.78 1.9K
11:46 31.77 31.77 31.77 31.77 1.5K
11:47 31.77 31.77 31.77 31.77 0.3K
11:48 31.76 31.76 31.76 31.76 2.0K
11:49 31.78 31.81 31.78 31.81 2.7K
11:50 31.81 31.82 31.81 31.82 0.9K
11:51 31.81 31.83 31.81 31.83 2.6K
11:52 31.85 31.86 31.85 31.86 0.7K
11:53 31.85 31.85 31.81 31.81 2.8K
11:54 31.82 31.82 31.82 31.82 1.5K
11:55 31.82 31.82 31.82 31.82 0.8K
11:56 31.84 31.85 31.82 31.82 2.9K
11:57 31.82 31.82 31.80 31.81 1.6K
11:58 31.79 31.80 31.79 31.79 2.8K
11:59 31.79 31.79 31.79 31.79 1.6K
12:00 31.77 31.77 31.77 31.77 1.0K
12:01 31.77 31.77 31.73 31.73 1.7K
12:02 31.73 31.74 31.72 31.72 2.4K
12:03 31.71 31.71 31.71 31.71 1.6K
12:04 31.69 31.72 31.69 31.72 2.9K
12:05 31.72 31.72 31.72 31.72 0.5K
12:06 31.72 31.75 31.72 31.72 3.9K
12:07 31.72 31.72 31.69 31.69 2.5K
12:08 31.69 31.69 31.69 31.69 0.2K
12:09 31.69 31.69 31.69 31.69 0.7K
12:10 31.68 31.69 31.68 31.69 1.3K
12:11 31.67 31.67 31.64 31.65 5.1K
12:12 31.66 31.67 31.66 31.67 1.3K
12:13 31.70 31.70 31.70 31.70 3.9K
12:14 31.68 31.68 31.68 31.68 1.6K
12:15 31.70 31.70 31.69 31.69 4.4K
12:16 31.70 31.70 31.70 31.70 1.9K
12:17 31.72 31.72 31.71 31.71 3.9K
12:18 31.71 31.73 31.71 31.73 2.8K
12:19 31.76 31.77 31.76 31.77 2.0K
12:20 31.77 31.80 31.77 31.80 4.1K
12:21 31.80 31.80 31.79 31.79 0.8K
12:22 31.79 31.79 31.76 31.77 2.5K
12:23 31.78 31.78 31.78 31.78 1.8K
12:24 31.80 31.80 31.80 31.80 1.5K
12:25 31.79 31.79 31.79 31.79 0.3K
12:26 31.78 31.80 31.78 31.80 1.7K
12:27 31.81 31.82 31.78 31.78 7.7K
12:28 31.81 31.81 31.81 31.81 1.5K
12:29 31.81 31.85 31.81 31.85 1.9K
12:30 31.84 31.84 31.84 31.84 2.4K
12:31 31.81 31.83 31.81 31.82 3.9K
12:32 31.85 31.87 31.83 31.87 6.8K
12:33 31.87 31.87 31.87 31.87 1.1K
12:34 31.91 31.91 31.90 31.90 2.3K
12:35 31.91 31.91 31.90 31.91 2.6K
12:36 31.87 31.87 31.87 31.87 3.0K
12:37 31.90 31.91 31.89 31.91 3.3K
12:38 31.88 31.88 31.87 31.87 1.8K
12:39 31.85 31.86 31.85 31.86 2.7K
12:40 31.81 31.86 31.81 31.83 3.9K
12:41 31.83 31.84 31.83 31.84 0.6K
12:42 31.83 31.83 31.82 31.82 1.7K
12:43 31.82 31.82 31.82 31.82 0.3K
12:44 31.82 31.86 31.82 31.86 4.1K
12:45 31.85 31.85 31.85 31.85 1.0K
12:46 31.83 31.84 31.83 31.84 2.3K
12:47 31.83 31.83 31.82 31.82 1.4K
12:48 31.82 31.84 31.82 31.84 3.5K
12:49 31.84 31.84 31.84 31.84 0.6K
12:50 31.85 31.87 31.85 31.87 3.7K
12:51 31.86 31.86 31.85 31.85 3.2K
12:52 31.86 31.86 31.85 31.85 1.0K
12:53 31.86 31.86 31.86 31.86 1.3K
12:54 31.86 31.86 31.86 31.86 2.6K
12:55 31.86 31.86 31.85 31.86 3.1K
12:56 31.88 31.89 31.88 31.89 1.4K
12:57 31.88 31.90 31.88 31.90 2.8K
12:58 31.84 31.84 31.84 31.84 3.5K
12:59 31.82 31.83 31.82 31.83 1.3K
13:00 31.82 31.85 31.82 31.85 3.4K
13:01 31.87 31.87 31.87 31.87 2.5K
13:02 31.87 31.87 31.87 31.87 0.8K
13:03 31.87 31.88 31.87 31.88 1.3K
13:04 31.89 31.90 31.88 31.90 2.7K
13:05 31.89 31.90 31.88 31.88 4.6K
13:06 31.89 31.90 31.88 31.88 3.2K
13:07 31.89 31.89 31.88 31.88 1.5K
13:08 31.88 31.88 31.88 31.88 0.9K
13:09 31.88 31.91 31.88 31.91 2.8K
13:10 31.89 31.89 31.86 31.86 3.6K
13:11 31.87 31.87 31.84 31.84 2.0K
13:12 31.84 31.84 31.84 31.84 0.6K
13:13 31.82 31.82 31.82 31.82 1.9K
13:14 31.83 31.84 31.83 31.84 1.9K
13:15 31.84 31.86 31.84 31.85 7.3K
13:16 31.86 31.86 31.84 31.85 3.8K
13:17 31.85 31.85 31.85 31.85 0.3K
13:18 31.85 31.85 31.85 31.85 2.4K
13:19 31.86 31.86 31.86 31.86 0.9K
13:20 31.86 31.86 31.84 31.84 2.7K
13:21 31.86 31.86 31.84 31.84 2.6K
13:22 31.85 31.88 31.85 31.88 2.4K
13:23 31.87 31.88 31.87 31.88 1.8K
13:24 31.90 31.90 31.89 31.89 3.8K
13:25 31.88 31.88 31.88 31.88 2.9K
13:26 31.92 31.97 31.92 31.97 6.0K
13:27 31.96 31.97 31.96 31.97 1.5K
13:28 31.96 31.98 31.96 31.98 2.0K
13:29 31.98 31.99 31.98 31.99 3.5K
13:30 31.97 31.97 31.97 31.97 0.9K
13:31 31.95 31.98 31.95 31.97 5.0K
13:32 31.96 31.99 31.96 31.99 3.8K
13:33 31.99 31.99 31.99 31.99 1.6K
13:34 32.00 32.01 32.00 32.01 1.4K
13:35 32.00 32.01 31.99 32.00 5.9K
13:36 32.00 32.02 32.00 32.02 3.5K
13:37 32.06 32.06 32.06 32.06 0.9K
13:38 32.07 32.08 32.07 32.08 1.6K
13:39 32.09 32.09 32.08 32.08 2.9K
13:40 32.06 32.07 32.05 32.05 4.0K
13:41 32.03 32.03 32.03 32.03 1.8K
13:42 32.03 32.03 32.02 32.02 3.0K
13:43 32.02 32.03 32.02 32.02 2.3K
13:44 32.02 32.02 32.01 32.01 4.3K
13:45 32.02 32.02 32.02 32.02 2.3K
13:46 32.02 32.04 32.02 32.04 4.8K
13:47 32.02 32.02 32.02 32.02 0.8K
13:48 32.02 32.04 32.02 32.04 2.1K
13:49 32.04 32.04 32.04 32.04 0.2K
13:50 32.03 32.03 32.03 32.03 0.9K
13:51 32.03 32.03 32.03 32.03 0.5K
13:52 32.03 32.03 32.03 32.03 1.7K
13:53 32.04 32.04 32.04 32.03 2.8K
13:54 32.02 32.02 32.02 32.02 1.1K
13:55 32.01 32.01 32.01 32.01 1.3K
13:56 32.02 32.03 32.01 32.01 5.5K
13:57 32.03 32.03 32.03 32.03 0.9K
13:58 32.03 32.03 32.03 32.03 0.8K
13:59 32.03 32.04 32.03 32.03 4.1K
14:00 32.03 32.04 32.03 32.03 4.0K
14:01 32.03 32.03 32.03 32.03 3.2K
14:02 32.01 32.01 32.01 32.01 0.3K
14:03 32.02 32.02 32.01 32.01 5.1K
14:04 32.01 32.01 32.01 32.01 0.2K
14:05 32.00 32.02 32.00 32.02 3.6K
14:06 32.02 32.02 32.01 32.01 2.6K
14:07 32.01 32.01 32.01 32.01 0.4K
14:08 32.01 32.02 32.01 32.01 3.0K
14:09 32.01 32.02 32.01 32.02 1.9K
14:10 32.01 32.02 32.01 32.02 1.0K
14:11 32.02 32.02 32.02 32.02 0.5K
14:12 32.01 32.01 31.99 32.00 6.6K
14:13 31.99 31.99 31.99 31.99 2.9K
14:14 31.99 32.00 31.99 32.00 2.2K
14:15 32.00 32.01 32.00 32.01 3.0K
14:16 32.00 32.01 32.00 32.01 2.8K
14:17 32.01 32.01 32.01 32.01 2.5K
14:18 32.00 32.00 32.00 32.00 1.0K
14:19 32.00 32.00 32.00 32.00 0.2K
14:20 32.00 32.00 31.99 31.99 1.3K
14:21 31.99 32.00 31.99 32.00 1.9K
14:22 32.00 32.00 31.99 32.00 5.4K
14:23 32.00 32.00 32.00 32.00 4.8K
14:24 31.97 31.99 31.97 31.98 4.1K
14:25 31.96 31.96 31.96 31.96 0.2K
14:26 31.96 31.97 31.96 31.97 0.8K
14:27 31.97 31.97 31.92 31.92 2.7K
14:28 31.95 31.96 31.95 31.96 1.5K
14:29 31.92 31.96 31.92 31.96 1.8K
14:30 31.97 31.97 31.95 31.95 2.2K
14:31 31.97 31.97 31.95 31.95 1.8K
14:32 31.95 31.97 31.95 31.97 2.1K
14:33 31.96 31.98 31.96 31.98 2.9K
14:34 31.98 31.98 31.98 31.98 0.9K
14:35 31.98 31.98 31.98 31.98 1.2K
14:36 31.99 32.00 31.98 31.98 2.7K
14:37 31.97 31.97 31.95 31.95 1.9K
14:38 31.96 31.96 31.96 31.96 0.8K
14:39 31.97 31.99 31.97 31.99 1.4K
14:40 31.99 31.99 31.99 31.99 1.0K
14:41 32.00 32.01 32.00 32.01 2.1K
14:42 32.02 32.02 32.02 32.02 2.9K
14:43 32.01 32.01 32.01 32.01 2.8K
14:44 32.02 32.02 32.02 32.02 0.2K
14:45 32.01 32.01 32.01 32.01 2.1K
14:46 31.99 31.99 31.97 31.97 3.5K
14:47 32.01 32.01 31.97 31.97 3.2K
14:48 31.97 31.97 31.97 31.97 0.1K
14:49 31.97 31.97 31.97 31.97 0.7K
14:50 31.97 31.98 31.97 31.98 0.7K
14:51 31.96 31.98 31.96 31.98 3.1K
14:52 31.99 32.02 31.99 32.02 3.7K
14:53 32.01 32.01 32.01 32.01 2.4K
14:54 32.01 32.01 32.01 32.01 1.2K
14:55 32.01 32.01 32.01 32.01 0.2K
14:56 32.01 32.01 32.01 32.01 0.3K
14:57 32.02 32.02 32.01 32.01 1.3K
14:58 32.02 32.02 32.01 32.01 2.7K
14:59 32.02 32.02 32.01 32.01 1.7K
15:00 32.01 32.01 32.01 32.01 0.6K
15:01 32.01 32.04 32.01 32.04 4.9K
15:02 32.05 32.05 32.05 32.05 2.6K
15:03 32.05 32.05 32.03 32.03 1.7K
15:04 32.04 32.05 32.04 32.05 1.5K
15:05 32.07 32.07 32.07 32.07 1.0K
15:06 32.06 32.09 32.06 32.09 2.2K
15:07 32.09 32.09 32.09 32.09 0.8K
15:08 32.08 32.08 32.08 32.08 2.5K
15:09 32.08 32.08 32.08 32.08 1.7K
15:10 32.09 32.09 32.09 32.09 1.1K
15:11 32.11 32.12 32.11 32.12 3.2K
15:12 32.12 32.12 32.11 32.11 1.3K
15:13 32.12 32.12 32.08 32.09 9.0K
15:14 32.10 32.12 32.10 32.11 4.9K
15:15 32.11 32.11 32.11 32.11 1.0K
15:16 32.11 32.12 32.11 32.12 9.6K
15:17 32.14 32.14 32.14 32.14 1.8K
15:18 32.13 32.14 32.12 32.12 8.4K
15:19 32.11 32.12 32.11 32.12 1.0K
15:20 32.12 32.12 32.11 32.11 1.1K
15:21 32.13 32.15 32.13 32.15 3.1K
15:22 32.15 32.15 32.15 32.15 1.8K
15:23 32.15 32.15 32.14 32.14 4.0K
15:24 32.13 32.15 32.13 32.14 6.1K
15:25 32.15 32.17 32.15 32.15 4.2K
15:26 32.15 32.15 32.15 32.15 1.6K
15:27 32.14 32.14 32.13 32.13 3.4K
15:28 32.15 32.15 32.15 32.15 5.5K
15:29 32.11 32.11 32.11 32.11 2.1K
15:30 32.11 32.12 32.10 32.10 7.4K
15:31 32.10 32.12 32.10 32.11 32.0K
15:32 32.11 32.11 32.11 32.11 1.0K
15:33 32.07 32.10 32.05 32.10 15.2K
15:34 32.10 32.13 32.10 32.13 24.0K
15:35 32.13 32.13 32.09 32.11 9.7K
15:36 32.10 32.11 32.10 32.10 1.0K
15:37 32.10 32.12 32.10 32.12 10.3K
15:38 32.12 32.14 32.11 32.11 5.1K
15:39 32.11 32.12 32.11 32.12 1.6K
15:40 32.11 32.11 32.00 32.00 15.4K
15:41 32.00 32.01 31.99 32.00 14.5K
15:42 31.99 32.04 31.99 32.04 19.4K
15:43 32.03 32.03 32.01 32.02 12.2K
15:44 32.03 32.04 32.03 32.04 5.9K
15:45 32.04 32.06 32.04 32.04 14.0K
15:46 32.05 32.06 32.04 32.04 17.3K
15:47 32.05 32.06 32.05 32.06 22.7K
15:48 32.06 32.06 31.98 31.98 17.5K
15:49 31.98 32.01 31.98 32.00 11.2K
15:50 32.00 32.00 31.95 31.98 20.5K
15:51 31.98 31.99 31.97 31.99 12.5K
15:52 32.00 32.03 32.00 32.02 16.9K
15:53 32.03 32.03 31.99 32.00 11.4K
15:54 32.01 32.05 32.01 32.05 18.9K
15:55 32.04 32.10 32.04 32.08 36.7K
15:56 32.08 32.08 32.06 32.06 24.9K
15:57 32.09 32.11 32.09 32.11 26.8K
15:58 32.11 32.13 32.06 32.06 58.9K
15:59 32.05 32.13 32.05 32.08 502.7K
16:00 32.06 32.11 32.06 32.08 503.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available