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 32.63 32.63 32.52 32.56 16.7K
09:31 32.54 32.65 32.54 32.65 0.9K
09:32 32.65 32.95 32.65 32.95 4.5K
09:33 33.06 33.25 33.06 33.25 1.1K
09:34 33.19 33.26 33.16 33.16 1.3K
09:35 33.24 33.24 33.16 33.16 4.5K
09:36 32.98 33.10 32.98 33.10 4.4K
09:37 33.10 33.10 33.10 33.10 2.8K
09:38 33.10 33.10 33.10 33.10 0.4K
09:39 33.10 33.10 33.00 33.02 2.3K
09:40 33.02 33.11 33.02 33.11 1.2K
09:41 33.11 33.15 33.00 33.04 2.3K
09:42 33.02 33.02 32.99 33.02 2.5K
09:43 33.06 33.06 33.03 33.03 0.6K
09:44 33.03 33.05 33.00 33.00 3.0K
09:45 33.00 33.07 33.00 33.04 3.6K
09:46 33.08 33.21 33.08 33.19 36.3K
09:47 33.18 33.19 33.13 33.19 10.4K
09:48 33.20 33.22 33.20 33.22 2.2K
09:49 33.20 33.20 33.18 33.18 3.3K
09:50 33.16 33.18 33.08 33.09 4.6K
09:51 33.09 33.16 33.09 33.16 20.9K
09:52 33.16 33.27 33.16 33.27 4.5K
09:53 33.29 33.29 33.12 33.12 11.6K
09:54 33.07 33.15 33.01 33.15 15.7K
09:55 33.12 33.17 33.07 33.07 4.4K
09:56 33.06 33.12 32.99 33.09 4.0K
09:57 33.06 33.09 33.04 33.09 4.0K
09:58 33.05 33.05 33.02 33.02 4.9K
09:59 33.02 33.02 32.94 32.96 5.4K
10:00 32.96 33.00 32.89 32.94 8.5K
10:01 32.88 32.89 32.87 32.87 2.7K
10:02 32.94 32.94 32.87 32.87 4.1K
10:03 32.87 32.87 32.87 32.87 3.0K
10:04 32.89 32.96 32.89 32.90 9.8K
10:05 32.90 33.01 32.90 33.01 2.5K
10:06 33.05 33.08 33.02 33.02 3.0K
10:07 32.99 32.99 32.96 32.96 2.0K
10:08 33.00 33.01 32.96 33.01 5.3K
10:09 32.99 32.99 32.97 32.97 2.0K
10:10 32.98 33.01 32.98 32.99 2.7K
10:11 33.00 33.00 32.93 32.93 3.2K
10:12 32.97 32.97 32.97 32.97 0.8K
10:13 32.97 32.97 32.95 32.95 1.6K
10:14 32.99 32.99 32.93 32.99 4.3K
10:15 33.04 33.04 33.00 33.00 3.0K
10:16 33.03 33.03 32.98 32.98 3.7K
10:17 32.98 32.98 32.97 32.96 1.9K
10:18 32.98 33.01 32.87 32.87 8.0K
10:19 32.88 33.02 32.88 33.02 15.6K
10:20 33.01 33.05 33.01 33.03 4.8K
10:21 33.01 33.03 33.01 33.03 1.3K
10:22 33.03 33.03 32.98 32.98 6.0K
10:23 33.00 33.00 32.93 32.93 6.9K
10:24 32.91 32.91 32.87 32.87 4.5K
10:25 32.87 32.87 32.87 32.87 3.3K
10:26 32.86 32.95 32.86 32.94 11.6K
10:27 32.93 32.93 32.86 32.86 6.6K
10:29 32.86 32.86 32.84 32.84 1.3K
10:30 32.83 32.84 32.78 32.78 2.9K
10:31 32.78 32.78 32.70 32.73 2.7K
10:32 32.73 32.73 32.65 32.65 6.2K
10:33 32.66 32.68 32.63 32.63 2.7K
10:34 32.61 32.63 32.61 32.61 2.3K
10:35 32.58 32.61 32.58 32.60 5.4K
10:36 32.60 32.60 32.54 32.57 2.8K
10:37 32.56 32.59 32.53 32.59 5.9K
10:38 32.58 32.58 32.53 32.53 3.5K
10:39 32.54 32.54 32.54 32.53 2.8K
10:40 32.56 32.56 32.56 32.56 0.6K
10:41 32.53 32.55 32.49 32.49 16.2K
10:42 32.55 32.55 32.55 32.55 0.9K
10:43 32.56 32.57 32.52 32.52 3.8K
10:44 32.53 32.53 32.53 32.53 1.1K
10:45 32.57 32.59 32.57 32.59 1.2K
10:46 32.62 32.62 32.62 32.62 3.0K
10:47 32.62 32.63 32.61 32.63 2.2K
10:48 32.61 32.62 32.61 32.62 1.3K
10:49 32.65 32.65 32.61 32.61 4.3K
10:50 32.62 32.62 32.62 32.62 1.2K
10:51 32.67 32.67 32.67 32.67 0.9K
10:52 32.70 32.72 32.70 32.72 1.4K
10:53 32.72 32.73 32.70 32.70 3.1K
10:54 32.71 32.71 32.71 32.71 1.1K
10:55 32.67 32.67 32.67 32.67 2.5K
10:56 32.68 32.68 32.68 32.68 1.1K
10:57 32.69 32.69 32.67 32.67 1.5K
10:58 32.65 32.77 32.65 32.77 7.4K
10:59 32.76 32.78 32.72 32.72 7.0K
11:00 32.72 32.72 32.66 32.67 4.1K
11:01 32.66 32.77 32.66 32.77 5.1K
11:02 32.75 32.76 32.75 32.76 2.8K
11:03 32.72 32.73 32.72 32.72 3.1K
11:04 32.72 32.72 32.72 32.72 2.3K
11:05 32.79 32.79 32.79 32.79 0.4K
11:06 32.79 32.79 32.73 32.73 3.7K
11:07 32.70 32.71 32.67 32.67 3.5K
11:08 32.66 32.66 32.66 32.66 0.7K
11:09 32.66 32.68 32.66 32.67 3.6K
11:10 32.68 32.69 32.66 32.66 3.6K
11:11 32.66 32.67 32.66 32.67 1.6K
11:12 32.69 32.69 32.69 32.69 2.2K
11:13 32.69 32.69 32.68 32.67 2.9K
11:14 32.68 32.69 32.68 32.69 2.8K
11:15 32.70 32.70 32.68 32.68 1.9K
11:16 32.68 32.68 32.62 32.62 4.1K
11:17 32.59 32.60 32.59 32.60 3.0K
11:18 32.61 32.61 32.57 32.57 5.9K
11:19 32.57 32.62 32.57 32.62 3.2K
11:20 32.66 32.66 32.66 32.66 0.8K
11:21 32.61 32.64 32.61 32.64 4.4K
11:22 32.64 32.66 32.64 32.66 1.6K
11:23 32.68 32.68 32.64 32.66 3.1K
11:24 32.64 32.64 32.63 32.63 3.2K
11:25 32.64 32.68 32.64 32.65 4.0K
11:26 32.65 32.65 32.62 32.62 3.5K
11:27 32.61 32.62 32.61 32.62 1.1K
11:28 32.65 32.70 32.65 32.70 9.8K
11:29 32.67 32.67 32.66 32.67 3.7K
11:30 32.66 32.68 32.66 32.68 3.4K
11:31 32.67 32.69 32.67 32.69 1.9K
11:32 32.71 32.72 32.69 32.69 1.9K
11:33 32.69 32.70 32.68 32.68 2.4K
11:34 32.69 32.72 32.69 32.72 2.6K
11:35 32.73 32.73 32.69 32.69 3.4K
11:36 32.69 32.69 32.65 32.65 1.5K
11:37 32.66 32.70 32.66 32.70 2.1K
11:38 32.69 32.72 32.67 32.67 3.7K
11:39 32.68 32.68 32.68 32.67 0.5K
11:40 32.66 32.67 32.65 32.65 3.6K
11:41 32.66 32.69 32.66 32.69 3.2K
11:42 32.69 32.69 32.67 32.67 1.3K
11:43 32.69 32.69 32.69 32.69 0.4K
11:44 32.69 32.70 32.69 32.70 1.2K
11:45 32.69 32.69 32.68 32.67 3.1K
11:47 32.67 32.69 32.67 32.69 2.0K
11:48 32.69 32.70 32.69 32.70 1.8K
11:49 32.73 32.74 32.73 32.74 1.3K
11:50 32.70 32.70 32.70 32.70 2.5K
11:51 32.70 32.70 32.70 32.70 0.5K
11:52 32.72 32.72 32.71 32.71 3.2K
11:53 32.76 32.78 32.75 32.75 1.7K
11:54 32.74 32.74 32.74 32.74 2.0K
11:55 32.67 32.67 32.66 32.66 0.9K
11:56 32.66 32.67 32.66 32.67 1.8K
11:57 32.66 32.66 32.63 32.64 1.8K
11:58 32.64 32.64 32.64 32.64 1.1K
11:59 32.67 32.68 32.67 32.68 1.9K
12:00 32.67 32.67 32.67 32.67 2.4K
12:01 32.65 32.65 32.64 32.65 0.9K
12:02 32.65 32.65 32.65 32.65 0.5K
12:03 32.68 32.68 32.68 32.68 1.4K
12:04 32.70 32.71 32.70 32.71 1.8K
12:05 32.72 32.72 32.72 32.72 1.4K
12:07 32.70 32.71 32.70 32.71 0.7K
12:08 32.71 32.71 32.65 32.65 6.3K
12:09 32.65 32.65 32.65 32.65 0.3K
12:10 32.66 32.70 32.66 32.70 1.6K
12:11 32.70 32.70 32.70 32.70 0.7K
12:12 32.71 32.71 32.69 32.70 2.9K
12:13 32.68 32.68 32.68 32.68 1.0K
12:14 32.69 32.69 32.66 32.66 2.8K
12:15 32.70 32.70 32.70 32.70 1.5K
12:16 32.73 32.73 32.72 32.72 1.9K
12:17 32.75 32.75 32.73 32.73 0.4K
12:18 32.73 32.73 32.73 32.73 0.4K
12:19 32.74 32.76 32.74 32.76 1.7K
12:20 32.75 32.75 32.75 32.75 1.0K
12:21 32.81 32.81 32.81 32.81 2.0K
12:22 32.81 32.81 32.78 32.78 2.8K
12:24 32.79 32.79 32.79 32.79 0.6K
12:26 32.82 32.82 32.82 32.82 0.6K
12:27 32.82 32.82 32.82 32.82 3.1K
12:29 32.81 32.81 32.81 32.81 1.1K
12:30 32.77 32.82 32.77 32.82 1.7K
12:31 32.83 32.83 32.83 32.83 1.7K
12:33 32.84 32.84 32.84 32.84 0.3K
12:34 32.84 32.86 32.84 32.86 3.9K
12:35 32.85 32.85 32.84 32.84 0.9K
12:36 32.83 32.83 32.83 32.83 0.3K
12:37 32.82 32.82 32.81 32.81 2.9K
12:38 32.81 32.82 32.81 32.82 3.0K
12:41 32.81 32.84 32.81 32.84 1.3K
12:42 32.86 32.86 32.86 32.86 2.6K
12:43 32.88 32.88 32.88 32.88 1.1K
12:44 32.88 32.88 32.88 32.88 0.9K
12:45 32.88 32.88 32.88 32.88 1.4K
12:46 32.91 32.91 32.90 32.90 2.8K
12:47 32.87 32.87 32.86 32.85 2.3K
12:48 32.85 32.85 32.85 32.85 0.7K
12:50 32.85 32.85 32.84 32.84 1.6K
12:51 32.86 32.89 32.86 32.89 3.8K
12:52 32.90 32.91 32.90 32.91 0.5K
12:53 32.92 32.92 32.90 32.90 1.6K
12:54 32.90 32.92 32.90 32.92 3.2K
12:57 32.91 32.91 32.89 32.89 1.4K
12:58 32.89 32.89 32.87 32.87 1.8K
13:00 32.87 32.88 32.87 32.88 1.4K
13:01 32.89 32.89 32.89 32.89 0.3K
13:02 32.87 32.87 32.87 32.87 3.6K
13:04 32.90 32.90 32.90 32.90 0.4K
13:05 32.88 32.88 32.88 32.88 1.8K
13:07 32.92 32.92 32.92 32.92 0.4K
13:08 32.93 32.93 32.92 32.92 4.9K
13:09 32.92 32.92 32.92 32.92 1.7K
13:11 32.92 32.92 32.92 32.92 2.6K
13:13 32.91 32.91 32.91 32.91 1.0K
13:14 32.90 32.90 32.90 32.90 1.2K
13:16 32.89 32.90 32.89 32.90 1.3K
13:17 32.88 32.88 32.88 32.88 2.6K
13:18 32.87 32.89 32.87 32.89 2.0K
13:19 32.89 32.89 32.88 32.89 2.9K
13:20 32.87 32.87 32.87 32.87 0.6K
13:21 32.88 32.88 32.88 32.88 1.6K
13:23 32.85 32.85 32.85 32.85 1.2K
13:24 32.85 32.85 32.85 32.85 2.9K
13:25 32.81 32.82 32.81 32.82 2.0K
13:26 32.84 32.85 32.83 32.85 2.7K
13:27 32.86 32.86 32.86 32.85 0.7K
13:28 32.86 32.87 32.86 32.87 2.7K
13:29 32.87 32.87 32.87 32.87 1.4K
13:30 32.87 32.88 32.87 32.88 2.4K
13:31 32.88 32.90 32.88 32.90 1.8K
13:32 32.91 32.91 32.91 32.91 0.3K
13:33 32.92 32.92 32.91 32.92 5.0K
13:34 32.93 32.93 32.93 32.93 0.6K
13:36 32.93 32.93 32.91 32.93 6.0K
13:37 32.96 32.97 32.96 32.97 1.6K
13:39 32.97 32.97 32.97 32.97 1.4K
13:40 32.98 32.98 32.97 32.97 3.0K
13:41 32.96 32.98 32.96 32.98 2.8K
13:42 32.99 33.00 32.99 32.99 2.5K
13:43 32.98 32.98 32.98 32.98 1.8K
13:44 32.98 32.98 32.98 32.98 1.4K
13:45 32.98 32.98 32.98 32.98 0.3K
13:46 32.98 33.00 32.98 33.00 1.5K
13:47 33.00 33.00 33.00 33.00 0.8K
13:48 33.01 33.01 32.99 32.99 2.7K
13:49 32.96 32.98 32.96 32.98 1.7K
13:50 32.99 32.99 32.99 32.99 0.9K
13:52 32.99 33.01 32.99 33.01 1.8K
13:53 33.03 33.03 33.02 33.02 4.4K
13:54 32.99 33.00 32.99 33.00 0.7K
13:55 33.01 33.01 33.00 32.99 3.7K
13:57 32.98 32.98 32.98 32.98 0.8K
13:58 32.98 32.99 32.98 32.99 3.2K
13:59 32.99 32.99 32.99 32.99 0.7K
14:00 32.99 32.99 32.97 32.97 5.4K
14:01 32.97 32.97 32.94 32.96 5.6K
14:02 32.95 33.01 32.95 33.01 8.2K
14:03 33.01 33.01 33.01 33.01 0.7K
14:04 33.01 33.02 33.01 33.01 2.9K
14:05 33.01 33.02 33.01 33.02 2.5K
14:06 33.01 33.02 33.00 32.99 4.7K
14:07 33.00 33.02 33.00 33.02 2.2K
14:08 33.01 33.01 33.00 33.00 2.4K
14:09 32.99 32.99 32.99 32.99 1.7K
14:10 33.00 33.00 33.00 32.99 1.7K
14:11 32.99 32.99 32.98 32.98 2.2K
14:12 32.98 32.98 32.98 32.98 1.4K
14:13 33.00 33.01 33.00 33.00 6.2K
14:14 33.00 33.00 33.00 33.00 1.3K
14:15 33.01 33.02 33.01 33.02 4.3K
14:16 33.02 33.02 33.02 33.02 1.2K
14:17 33.02 33.02 33.02 33.02 0.8K
14:18 33.01 33.01 33.00 33.00 1.9K
14:19 32.99 32.99 32.97 32.97 5.1K
14:20 32.97 32.97 32.97 32.97 0.6K
14:21 32.97 32.99 32.97 32.98 1.7K
14:22 32.98 32.98 32.98 32.98 2.3K
14:23 32.97 32.97 32.97 32.97 1.8K
14:24 32.97 32.97 32.97 32.97 1.4K
14:25 32.98 32.98 32.98 32.98 0.2K
14:26 32.98 32.99 32.98 32.99 1.9K
14:27 32.99 33.01 32.99 32.99 3.3K
14:28 32.99 32.99 32.99 32.99 2.1K
14:29 32.99 33.00 32.99 33.00 1.8K
14:30 32.98 33.00 32.98 32.99 5.6K
14:31 32.98 32.98 32.97 32.97 4.3K
14:32 32.96 32.96 32.96 32.96 1.4K
14:33 32.97 32.98 32.95 32.95 4.6K
14:34 32.95 32.96 32.95 32.96 1.8K
14:36 32.96 32.96 32.95 32.95 1.6K
14:37 32.96 32.96 32.96 32.96 1.6K
14:38 32.97 32.98 32.95 32.95 5.0K
14:39 32.93 32.93 32.93 32.92 1.5K
14:40 32.93 32.93 32.93 32.92 1.0K
14:41 32.93 32.93 32.93 32.92 1.0K
14:42 32.93 32.94 32.93 32.94 1.8K
14:43 32.94 32.94 32.93 32.93 2.9K
14:44 32.93 32.93 32.93 32.93 3.4K
14:45 32.93 32.93 32.93 32.93 1.6K
14:46 32.93 32.94 32.93 32.94 2.6K
14:47 32.95 32.95 32.94 32.94 0.8K
14:48 32.94 32.95 32.94 32.95 1.1K
14:49 32.95 32.97 32.95 32.97 6.2K
14:50 32.97 32.99 32.97 32.99 1.7K
14:51 32.99 32.99 32.98 32.98 4.4K
14:52 32.99 32.99 32.98 32.98 2.3K
14:53 32.98 32.98 32.95 32.95 5.6K
14:54 32.95 32.95 32.95 32.95 2.8K
14:55 32.95 32.98 32.95 32.97 3.8K
14:56 32.97 32.99 32.97 32.99 3.1K
14:57 32.98 32.98 32.97 32.97 1.9K
14:58 32.92 32.96 32.92 32.96 8.3K
14:59 32.94 32.95 32.94 32.95 2.9K
15:00 32.96 32.96 32.95 32.95 1.8K
15:01 32.95 32.95 32.91 32.91 2.6K
15:02 32.91 32.95 32.91 32.95 2.6K
15:03 32.94 32.94 32.93 32.93 1.9K
15:04 32.94 32.94 32.93 32.94 6.7K
15:05 32.94 32.96 32.94 32.96 4.8K
15:06 32.97 32.98 32.96 32.98 3.4K
15:07 33.00 33.02 33.00 33.02 6.1K
15:08 33.01 33.01 33.00 33.01 7.0K
15:09 33.01 33.02 33.01 33.02 3.8K
15:10 33.03 33.03 33.03 33.03 4.5K
15:11 33.05 33.05 33.02 33.02 5.8K
15:12 33.01 33.01 33.00 32.99 2.4K
15:13 33.00 33.01 33.00 33.01 5.0K
15:14 33.01 33.01 33.01 33.01 1.4K
15:15 33.01 33.01 33.00 33.00 2.6K
15:16 33.00 33.00 33.00 32.99 6.6K
15:17 32.96 32.96 32.95 32.95 2.7K
15:18 32.95 32.96 32.95 32.95 6.0K
15:19 32.95 32.95 32.95 32.95 4.8K
15:20 32.95 32.95 32.95 32.95 0.8K
15:21 32.95 32.98 32.95 32.96 6.7K
15:22 32.95 32.95 32.95 32.95 1.3K
15:23 32.94 32.95 32.94 32.95 6.5K
15:24 32.95 32.96 32.95 32.95 3.6K
15:25 32.96 32.96 32.95 32.95 1.1K
15:26 32.96 32.97 32.96 32.97 4.1K
15:27 32.98 32.98 32.97 32.97 8.2K
15:28 32.97 32.97 32.96 32.96 2.8K
15:29 32.96 32.96 32.94 32.94 3.3K
15:30 32.94 32.97 32.94 32.97 6.2K
15:31 32.97 32.97 32.93 32.93 4.8K
15:32 32.93 32.94 32.91 32.91 4.4K
15:33 32.92 32.92 32.92 32.92 5.4K
15:34 32.92 32.94 32.92 32.94 3.0K
15:35 32.95 32.96 32.95 32.96 2.2K
15:36 32.96 32.99 32.96 32.98 7.2K
15:37 32.98 33.01 32.98 33.01 2.3K
15:38 33.01 33.03 33.01 33.03 4.8K
15:39 33.01 33.01 33.01 33.01 8.3K
15:40 33.02 33.02 32.98 32.98 8.3K
15:41 32.97 32.97 32.94 32.95 13.6K
15:42 32.91 32.91 32.91 32.91 5.0K
15:43 32.91 32.91 32.88 32.88 10.3K
15:44 32.89 32.90 32.89 32.90 6.1K
15:45 32.89 32.90 32.89 32.90 15.0K
15:46 32.90 32.94 32.90 32.94 9.6K
15:47 32.94 32.97 32.94 32.95 8.0K
15:48 32.96 32.96 32.95 32.96 6.6K
15:49 32.97 32.99 32.97 32.97 6.1K
15:50 32.97 33.04 32.97 33.02 17.5K
15:51 33.02 33.10 33.02 33.09 12.1K
15:52 33.10 33.12 33.09 33.12 13.1K
15:53 33.13 33.14 33.12 33.12 12.2K
15:54 33.13 33.13 33.10 33.10 18.8K
15:55 33.11 33.13 33.11 33.10 21.4K
15:56 33.11 33.15 33.11 33.10 29.4K
15:57 33.09 33.11 33.07 33.07 36.8K
15:58 33.07 33.10 33.06 33.10 39.3K
15:59 33.10 33.13 33.08 33.13 371.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available