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 33.39 33.39 33.22 33.22 12.7K
09:32 32.89 32.89 32.89 32.89 6.1K
09:33 33.07 33.07 33.03 33.03 0.9K
09:34 33.07 33.07 33.07 33.07 2.3K
09:36 33.12 33.18 33.01 33.01 2.6K
09:37 33.00 33.00 33.00 33.00 0.7K
09:39 33.00 33.00 33.00 33.00 2.7K
09:40 32.96 32.96 32.96 32.96 0.1K
09:41 32.95 33.00 32.91 32.99 3.4K
09:42 32.98 32.98 32.95 32.97 1.3K
09:43 33.00 33.00 33.00 33.00 1.4K
09:44 32.94 32.94 32.94 32.94 2.1K
09:45 32.94 32.97 32.94 32.97 2.4K
09:46 33.04 33.05 33.04 33.04 7.2K
09:47 33.05 33.08 33.05 33.08 2.8K
09:48 33.12 33.12 33.12 33.12 3.4K
09:49 33.11 33.11 33.07 33.07 3.1K
09:50 33.10 33.14 33.09 33.14 4.7K
09:51 33.13 33.13 33.04 33.08 6.9K
09:52 33.07 33.07 33.03 33.03 1.5K
09:53 33.05 33.10 33.02 33.10 6.9K
09:55 33.11 33.15 33.11 33.15 2.0K
09:56 33.15 33.15 33.12 33.13 2.7K
09:57 33.14 33.14 33.09 33.09 1.5K
09:58 33.10 33.12 33.09 33.12 3.6K
09:59 33.13 33.14 33.07 33.07 8.4K
10:00 33.10 33.12 33.07 33.07 4.6K
10:01 33.07 33.07 33.02 33.02 3.5K
10:02 32.98 33.06 32.98 33.06 7.9K
10:03 33.10 33.15 33.10 33.15 2.1K
10:04 33.12 33.14 33.08 33.08 2.5K
10:05 33.06 33.12 33.06 33.12 3.3K
10:06 33.14 33.15 33.12 33.12 1.5K
10:07 33.13 33.13 33.13 33.13 3.3K
10:08 33.09 33.09 33.09 33.09 0.5K
10:09 33.10 33.12 33.10 33.12 2.1K
10:10 33.10 33.15 33.10 33.15 2.6K
10:11 33.14 33.14 33.14 33.14 0.1K
10:12 33.15 33.15 33.14 33.14 1.3K
10:13 33.11 33.13 33.11 33.13 3.6K
10:14 33.16 33.18 33.16 33.18 2.9K
10:15 33.20 33.22 33.16 33.16 2.9K
10:16 33.14 33.17 33.14 33.17 1.5K
10:17 33.19 33.19 33.19 33.19 1.1K
10:18 33.16 33.16 33.14 33.14 3.8K
10:20 33.17 33.19 33.17 33.19 1.5K
10:21 33.18 33.21 33.18 33.21 1.3K
10:22 33.17 33.17 33.17 33.17 0.9K
10:23 33.23 33.24 33.22 33.24 9.6K
10:24 33.26 33.28 33.24 33.28 4.0K
10:25 33.24 33.24 33.24 33.24 0.9K
10:26 33.23 33.25 33.22 33.25 2.0K
10:27 33.27 33.27 33.27 33.27 0.5K
10:28 33.22 33.23 33.22 33.22 2.4K
10:29 33.23 33.23 33.23 33.23 2.4K
10:30 33.21 33.22 33.19 33.19 2.7K
10:31 33.20 33.23 33.20 33.23 2.9K
10:32 33.24 33.25 33.24 33.24 1.2K
10:33 33.28 33.28 33.25 33.25 2.9K
10:34 33.22 33.23 33.22 33.23 4.8K
10:35 33.23 33.23 33.21 33.22 1.8K
10:36 33.22 33.27 33.22 33.27 1.7K
10:37 33.26 33.26 33.24 33.24 2.8K
10:38 33.25 33.25 33.23 33.23 1.5K
10:39 33.22 33.22 33.22 33.22 1.1K
10:40 33.19 33.19 33.19 33.19 3.6K
10:41 33.18 33.18 33.18 33.17 0.3K
10:42 33.18 33.20 33.18 33.20 2.0K
10:43 33.21 33.21 33.21 33.21 2.9K
10:44 33.16 33.16 33.16 33.16 1.2K
10:45 33.19 33.19 33.19 33.19 1.2K
10:46 33.18 33.18 33.17 33.17 1.2K
10:47 33.17 33.20 33.17 33.20 3.5K
10:49 33.19 33.19 33.19 33.19 1.8K
10:50 33.21 33.22 33.21 33.22 1.1K
10:51 33.21 33.21 33.21 33.21 1.3K
10:52 33.20 33.21 33.20 33.21 2.7K
10:53 33.23 33.23 33.19 33.19 3.8K
10:54 33.18 33.18 33.16 33.16 1.6K
10:55 33.19 33.22 33.19 33.20 4.5K
10:56 33.17 33.17 33.16 33.16 0.8K
10:57 33.15 33.15 33.15 33.15 0.4K
10:58 33.17 33.17 33.15 33.15 0.2K
10:59 33.16 33.16 33.13 33.13 1.5K
11:00 33.12 33.12 33.12 33.12 1.3K
11:01 33.13 33.15 33.13 33.13 4.6K
11:02 33.07 33.11 33.07 33.11 2.9K
11:03 33.09 33.12 33.09 33.12 2.9K
11:05 33.11 33.11 33.09 33.09 3.0K
11:06 33.08 33.08 33.08 33.08 1.1K
11:07 33.08 33.08 33.08 33.08 2.7K
11:08 33.12 33.12 33.12 33.12 0.9K
11:09 33.11 33.12 33.11 33.12 2.1K
11:10 33.12 33.13 33.11 33.11 2.9K
11:11 33.08 33.08 33.08 33.08 1.3K
11:13 33.04 33.07 33.04 33.07 3.2K
11:14 33.09 33.09 33.09 33.09 0.9K
11:15 33.10 33.10 33.10 33.10 0.9K
11:16 33.10 33.10 33.10 33.10 0.2K
11:17 33.11 33.14 33.11 33.14 1.6K
11:18 33.16 33.16 33.13 33.13 5.8K
11:19 33.14 33.14 33.14 33.14 1.4K
11:20 33.14 33.14 33.14 33.14 1.2K
11:22 33.10 33.10 33.10 33.10 0.7K
11:23 33.11 33.11 33.08 33.08 3.0K
11:24 33.11 33.13 33.11 33.12 3.6K
11:25 33.12 33.12 33.12 33.12 0.9K
11:26 33.12 33.12 33.12 33.12 1.0K
11:27 33.12 33.18 33.12 33.18 2.3K
11:28 33.19 33.19 33.16 33.17 2.6K
11:29 33.17 33.19 33.16 33.16 3.3K
11:30 33.16 33.16 33.15 33.15 2.5K
11:31 33.17 33.17 33.15 33.16 2.4K
11:32 33.17 33.18 33.17 33.18 1.3K
11:33 33.18 33.18 33.18 33.18 0.8K
11:34 33.18 33.18 33.18 33.18 0.9K
11:35 33.19 33.19 33.15 33.15 8.3K
11:36 33.16 33.18 33.16 33.18 4.6K
11:37 33.20 33.20 33.19 33.19 1.1K
11:38 33.20 33.20 33.19 33.19 8.7K
11:39 33.19 33.19 33.19 33.19 0.8K
11:40 33.17 33.19 33.16 33.19 6.5K
11:41 33.21 33.21 33.21 33.21 0.8K
11:42 33.20 33.23 33.20 33.23 25.9K
11:43 33.21 33.21 33.21 33.21 5.0K
11:44 33.21 33.21 33.21 33.21 0.6K
11:45 33.21 33.22 33.20 33.21 4.6K
11:47 33.18 33.18 33.15 33.16 5.7K
11:48 33.16 33.23 33.16 33.22 3.1K
11:49 33.25 33.25 33.25 33.24 1.6K
11:50 33.26 33.31 33.26 33.30 12.6K
11:51 33.30 33.32 33.30 33.32 3.4K
11:52 33.35 33.35 33.31 33.31 6.5K
11:53 33.30 33.30 33.25 33.25 3.0K
11:54 33.21 33.21 33.21 33.21 0.4K
11:55 33.22 33.22 33.22 33.22 0.6K
11:56 33.21 33.21 33.19 33.19 1.8K
11:57 33.20 33.20 33.20 33.20 1.3K
11:59 33.22 33.22 33.22 33.22 3.3K
12:00 33.23 33.23 33.23 33.23 1.7K
12:01 33.24 33.24 33.24 33.24 0.1K
12:02 33.24 33.24 33.24 33.24 0.7K
12:03 33.25 33.25 33.25 33.25 0.8K
12:04 33.22 33.22 33.22 33.22 0.7K
12:05 33.23 33.23 33.23 33.23 0.4K
12:06 33.23 33.23 33.23 33.23 0.3K
12:07 33.24 33.25 33.24 33.25 2.0K
12:08 33.26 33.27 33.26 33.27 1.3K
12:09 33.25 33.25 33.20 33.23 13.5K
12:10 33.21 33.21 33.21 33.21 0.8K
12:11 33.22 33.22 33.22 33.22 0.9K
12:12 33.25 33.25 33.22 33.23 3.0K
12:16 33.23 33.23 33.22 33.22 0.5K
12:17 33.22 33.22 33.22 33.22 0.9K
12:18 33.21 33.23 33.21 33.23 0.8K
12:19 33.21 33.21 33.19 33.19 3.6K
12:20 33.20 33.20 33.20 33.20 0.4K
12:21 33.22 33.22 33.22 33.22 1.2K
12:22 33.23 33.23 33.23 33.23 0.8K
12:23 33.24 33.27 33.24 33.27 2.5K
12:24 33.29 33.29 33.27 33.27 1.6K
12:25 33.26 33.26 33.26 33.26 0.7K
12:26 33.25 33.26 33.25 33.26 0.9K
12:27 33.26 33.26 33.26 33.26 0.8K
12:28 33.27 33.27 33.27 33.27 0.3K
12:29 33.26 33.26 33.26 33.26 0.7K
12:30 33.26 33.26 33.26 33.26 0.6K
12:31 33.26 33.29 33.26 33.28 2.2K
12:32 33.29 33.31 33.29 33.31 2.5K
12:33 33.30 33.30 33.30 33.30 7.7K
12:35 33.31 33.32 33.31 33.32 0.7K
12:36 33.32 33.32 33.32 33.32 0.5K
12:37 33.33 33.34 33.33 33.34 1.1K
12:38 33.33 33.33 33.33 33.33 1.5K
12:39 33.33 33.34 33.33 33.34 3.6K
12:40 33.34 33.36 33.34 33.36 1.9K
12:41 33.36 33.36 33.36 33.36 1.2K
12:42 33.34 33.34 33.34 33.34 2.2K
12:44 33.36 33.42 33.35 33.35 8.5K
12:45 33.35 33.38 33.35 33.38 1.6K
12:46 33.37 33.40 33.37 33.40 4.9K
12:47 33.40 33.40 33.40 33.40 2.2K
12:48 33.41 33.43 33.41 33.42 1.5K
12:49 33.43 33.43 33.43 33.42 0.8K
12:50 33.44 33.44 33.41 33.42 2.7K
12:51 33.43 33.46 33.43 33.45 4.1K
12:52 33.47 33.47 33.45 33.45 1.5K
12:53 33.45 33.45 33.45 33.45 1.5K
12:54 33.45 33.46 33.45 33.46 3.2K
12:55 33.49 33.49 33.49 33.49 13.2K
12:56 33.50 33.50 33.50 33.49 1.9K
12:58 33.49 33.49 33.49 33.49 1.3K
12:59 33.47 33.47 33.46 33.46 3.3K
13:00 33.47 33.48 33.47 33.47 1.8K
13:01 33.47 33.48 33.47 33.48 3.9K
13:02 33.51 33.53 33.51 33.53 3.3K
13:03 33.53 33.53 33.53 33.53 1.5K
13:04 33.51 33.51 33.51 33.51 1.1K
13:05 33.50 33.50 33.49 33.50 3.8K
13:07 33.50 33.50 33.48 33.48 2.8K
13:08 33.49 33.49 33.49 33.49 0.2K
13:09 33.50 33.55 33.50 33.54 6.0K
13:10 33.53 33.53 33.51 33.51 1.2K
13:11 33.51 33.51 33.51 33.51 1.1K
13:12 33.53 33.54 33.52 33.54 3.9K
13:13 33.55 33.57 33.55 33.57 2.9K
13:14 33.56 33.57 33.56 33.57 5.2K
13:16 33.54 33.56 33.52 33.56 3.6K
13:17 33.56 33.56 33.55 33.55 2.2K
13:19 33.56 33.57 33.52 33.52 4.9K
13:20 33.52 33.53 33.52 33.53 1.6K
13:21 33.53 33.53 33.53 33.53 1.0K
13:22 33.50 33.50 33.49 33.49 2.2K
13:23 33.50 33.50 33.50 33.50 0.8K
13:24 33.51 33.51 33.45 33.45 6.3K
13:25 33.47 33.47 33.46 33.46 2.0K
13:26 33.49 33.51 33.49 33.51 2.5K
13:27 33.52 33.53 33.52 33.53 2.0K
13:28 33.54 33.55 33.53 33.53 2.3K
13:29 33.53 33.53 33.52 33.52 2.6K
13:30 33.53 33.53 33.53 33.53 1.0K
13:31 33.52 33.54 33.52 33.54 1.6K
13:32 33.54 33.54 33.52 33.53 3.8K
13:33 33.51 33.51 33.51 33.51 0.7K
13:34 33.51 33.53 33.51 33.53 1.8K
13:35 33.53 33.54 33.52 33.52 3.5K
13:36 33.52 33.52 33.52 33.52 0.7K
13:37 33.52 33.53 33.52 33.53 2.7K
13:38 33.55 33.55 33.53 33.53 3.5K
13:39 33.53 33.54 33.52 33.54 2.6K
13:40 33.54 33.58 33.54 33.58 5.0K
13:41 33.58 33.58 33.57 33.57 5.3K
13:42 33.57 33.57 33.54 33.54 3.5K
13:43 33.55 33.55 33.52 33.52 1.9K
13:44 33.52 33.53 33.52 33.53 4.9K
13:45 33.53 33.53 33.53 33.53 0.9K
13:46 33.53 33.53 33.51 33.53 4.3K
13:47 33.53 33.53 33.49 33.49 3.2K
13:48 33.50 33.50 33.49 33.50 4.9K
13:49 33.48 33.48 33.48 33.48 0.1K
13:50 33.48 33.52 33.48 33.52 4.6K
13:51 33.51 33.51 33.49 33.49 3.5K
13:52 33.49 33.50 33.49 33.50 1.4K
13:53 33.51 33.53 33.51 33.52 5.8K
13:54 33.51 33.51 33.48 33.48 10.4K
13:55 33.48 33.48 33.48 33.48 0.5K
13:56 33.48 33.48 33.48 33.48 1.6K
13:57 33.49 33.50 33.49 33.50 0.7K
13:58 33.49 33.49 33.49 33.49 1.7K
13:59 33.47 33.47 33.44 33.45 7.8K
14:00 33.43 33.43 33.43 33.43 0.3K
14:01 33.44 33.46 33.44 33.46 3.0K
14:02 33.44 33.44 33.44 33.44 3.6K
14:03 33.45 33.45 33.43 33.43 1.4K
14:04 33.43 33.43 33.43 33.43 2.4K
14:05 33.43 33.43 33.43 33.43 2.5K
14:06 33.40 33.41 33.40 33.41 1.7K
14:07 33.41 33.42 33.41 33.42 0.9K
14:08 33.43 33.43 33.42 33.42 2.8K
14:09 33.43 33.44 33.43 33.44 2.6K
14:10 33.45 33.47 33.45 33.47 2.5K
14:11 33.45 33.45 33.45 33.45 1.8K
14:12 33.45 33.45 33.45 33.45 1.0K
14:13 33.47 33.47 33.47 33.47 1.1K
14:14 33.47 33.48 33.47 33.48 0.9K
14:15 33.47 33.47 33.46 33.46 4.0K
14:16 33.46 33.48 33.46 33.48 3.7K
14:17 33.51 33.52 33.51 33.52 4.1K
14:18 33.52 33.52 33.51 33.52 1.7K
14:19 33.53 33.53 33.53 33.53 0.8K
14:20 33.54 33.57 33.54 33.57 2.7K
14:21 33.57 33.59 33.57 33.59 6.5K
14:22 33.60 33.60 33.59 33.59 1.9K
14:23 33.59 33.60 33.59 33.60 3.5K
14:24 33.60 33.60 33.60 33.60 0.9K
14:25 33.60 33.61 33.58 33.58 8.4K
14:26 33.58 33.60 33.58 33.60 3.3K
14:27 33.61 33.63 33.61 33.63 5.8K
14:28 33.62 33.62 33.60 33.60 3.4K
14:29 33.57 33.60 33.57 33.60 2.7K
14:30 33.60 33.64 33.60 33.62 3.8K
14:31 33.62 33.62 33.58 33.58 5.2K
14:32 33.57 33.57 33.57 33.57 1.7K
14:33 33.57 33.58 33.57 33.58 1.7K
14:34 33.61 33.61 33.61 33.61 3.3K
14:35 33.61 33.61 33.58 33.59 3.2K
14:36 33.60 33.60 33.60 33.60 0.7K
14:37 33.58 33.59 33.58 33.59 2.8K
14:38 33.61 33.62 33.59 33.59 3.4K
14:39 33.58 33.58 33.57 33.57 0.8K
14:40 33.57 33.57 33.52 33.52 4.2K
14:41 33.52 33.56 33.52 33.56 4.0K
14:42 33.56 33.56 33.56 33.56 0.7K
14:43 33.55 33.56 33.55 33.56 2.7K
14:44 33.57 33.57 33.56 33.56 1.9K
14:45 33.56 33.56 33.55 33.55 0.6K
14:46 33.54 33.55 33.53 33.55 2.9K
14:47 33.55 33.58 33.55 33.58 2.6K
14:48 33.57 33.57 33.57 33.57 0.8K
14:49 33.57 33.57 33.55 33.55 2.4K
14:50 33.55 33.55 33.55 33.55 0.8K
14:51 33.55 33.55 33.55 33.55 0.6K
14:52 33.55 33.55 33.54 33.54 1.8K
14:53 33.53 33.54 33.53 33.53 2.5K
14:54 33.55 33.57 33.55 33.57 3.1K
14:55 33.57 33.58 33.57 33.58 1.8K
14:56 33.59 33.59 33.59 33.59 0.9K
14:57 33.58 33.58 33.58 33.58 3.4K
14:58 33.58 33.58 33.58 33.58 0.7K
14:59 33.58 33.58 33.55 33.55 2.5K
15:00 33.56 33.58 33.56 33.58 2.4K
15:01 33.58 33.58 33.58 33.58 0.3K
15:02 33.58 33.60 33.58 33.59 2.4K
15:03 33.59 33.59 33.58 33.58 2.0K
15:04 33.59 33.60 33.59 33.60 0.7K
15:05 33.60 33.60 33.59 33.60 3.3K
15:06 33.60 33.61 33.60 33.61 4.1K
15:07 33.62 33.63 33.62 33.63 2.1K
15:08 33.64 33.65 33.64 33.65 2.2K
15:09 33.66 33.67 33.64 33.67 4.2K
15:10 33.66 33.66 33.65 33.65 2.8K
15:11 33.65 33.66 33.65 33.65 1.2K
15:12 33.64 33.66 33.64 33.66 2.6K
15:13 33.66 33.66 33.64 33.64 5.5K
15:14 33.64 33.64 33.59 33.59 5.2K
15:15 33.59 33.59 33.57 33.59 5.9K
15:16 33.59 33.59 33.59 33.59 0.3K
15:17 33.59 33.59 33.58 33.58 1.3K
15:18 33.60 33.60 33.59 33.59 4.4K
15:19 33.59 33.59 33.59 33.59 1.3K
15:20 33.58 33.58 33.57 33.57 3.6K
15:21 33.56 33.56 33.55 33.56 5.5K
15:22 33.56 33.57 33.56 33.56 6.0K
15:23 33.55 33.55 33.54 33.54 2.6K
15:24 33.54 33.55 33.54 33.55 2.7K
15:25 33.54 33.56 33.54 33.56 6.1K
15:26 33.56 33.58 33.56 33.58 2.4K
15:27 33.58 33.60 33.58 33.60 5.7K
15:28 33.60 33.62 33.58 33.58 6.1K
15:29 33.58 33.58 33.56 33.56 1.6K
15:30 33.62 33.63 33.62 33.62 4.1K
15:31 33.62 33.63 33.61 33.61 5.5K
15:32 33.61 33.62 33.61 33.62 5.0K
15:33 33.62 33.63 33.61 33.63 5.5K
15:34 33.63 33.63 33.62 33.63 2.5K
15:35 33.62 33.62 33.62 33.62 1.0K
15:36 33.63 33.64 33.63 33.64 5.2K
15:37 33.63 33.63 33.61 33.61 4.7K
15:38 33.61 33.61 33.61 33.60 5.3K
15:39 33.57 33.57 33.56 33.56 3.0K
15:40 33.56 33.56 33.53 33.53 5.5K
15:41 33.52 33.52 33.49 33.49 3.7K
15:42 33.48 33.50 33.48 33.48 5.3K
15:43 33.48 33.50 33.48 33.50 7.1K
15:44 33.50 33.53 33.50 33.53 7.0K
15:45 33.54 33.54 33.51 33.51 4.5K
15:46 33.52 33.52 33.50 33.52 7.5K
15:47 33.53 33.56 33.53 33.55 4.7K
15:48 33.54 33.56 33.52 33.55 12.5K
15:49 33.55 33.56 33.54 33.56 4.6K
15:50 33.57 33.57 33.54 33.55 13.7K
15:51 33.56 33.57 33.55 33.55 6.7K
15:52 33.54 33.55 33.51 33.52 20.9K
15:53 33.51 33.53 33.51 33.53 11.8K
15:54 33.53 33.53 33.47 33.47 14.2K
15:55 33.48 33.55 33.48 33.55 40.6K
15:56 33.55 33.55 33.54 33.55 17.4K
15:57 33.57 33.58 33.55 33.58 27.9K
15:58 33.56 33.56 33.54 33.56 45.0K
15:59 33.56 33.59 33.54 33.59 402.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available