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 33.45 33.79 33.45 33.78 34.1K
09:31 33.73 33.73 33.73 33.73 0.9K
09:32 34.01 34.12 34.01 34.12 5.4K
09:33 34.15 34.39 34.15 34.39 3.1K
09:34 34.19 34.27 34.05 34.27 3.8K
09:35 34.20 34.42 34.20 34.20 5.8K
09:36 34.20 34.20 34.20 34.20 0.5K
09:37 34.21 34.35 34.19 34.29 1.9K
09:38 34.31 34.31 34.23 34.24 2.7K
09:39 34.24 34.26 34.13 34.13 1.4K
09:40 34.26 34.26 34.12 34.12 6.4K
09:41 34.26 34.30 34.23 34.23 5.4K
09:42 34.16 34.21 34.16 34.21 2.0K
09:43 34.19 34.19 34.16 34.16 2.8K
09:44 34.19 34.19 34.19 34.19 0.5K
09:45 34.19 34.23 34.15 34.15 3.3K
09:46 34.15 34.21 34.15 34.21 4.5K
09:47 34.26 34.26 34.23 34.23 3.6K
09:48 34.24 34.24 34.18 34.20 3.6K
09:49 34.19 34.19 34.16 34.16 2.1K
09:50 34.21 34.21 34.17 34.17 1.4K
09:51 34.22 34.22 34.16 34.18 5.0K
09:52 34.20 34.22 34.20 34.22 3.9K
09:53 34.19 34.24 34.19 34.24 3.7K
09:54 34.21 34.22 34.19 34.22 2.7K
09:55 34.22 34.22 34.19 34.19 1.7K
09:56 34.21 34.21 34.19 34.19 2.2K
09:57 34.17 34.22 34.16 34.21 4.7K
09:58 34.20 34.20 34.15 34.16 5.5K
09:59 34.19 34.23 34.11 34.11 20.2K
10:00 34.17 34.31 34.17 34.27 5.0K
10:01 34.31 34.34 34.31 34.34 2.0K
10:02 34.38 34.45 34.38 34.42 2.5K
10:03 34.43 34.44 34.43 34.44 1.7K
10:04 34.46 34.46 34.40 34.44 2.5K
10:05 34.48 34.48 34.45 34.45 2.1K
10:06 34.47 34.47 34.44 34.46 5.2K
10:07 34.51 34.52 34.51 34.52 1.8K
10:08 34.52 34.55 34.52 34.55 5.8K
10:09 34.50 34.50 34.47 34.47 2.1K
10:10 34.52 34.54 34.52 34.53 1.7K
10:11 34.55 34.55 34.52 34.52 2.0K
10:12 34.49 34.51 34.48 34.51 2.5K
10:13 34.49 34.49 34.47 34.47 2.1K
10:14 34.47 34.47 34.43 34.43 1.5K
10:15 34.44 34.46 34.42 34.46 2.7K
10:16 34.45 34.46 34.45 34.46 1.5K
10:17 34.47 34.49 34.47 34.49 2.7K
10:18 34.49 34.52 34.49 34.50 5.2K
10:19 34.49 34.49 34.49 34.49 0.3K
10:20 34.52 34.52 34.52 34.52 0.5K
10:21 34.53 34.54 34.50 34.50 5.6K
10:23 34.50 34.51 34.50 34.51 1.7K
10:24 34.50 34.50 34.49 34.49 2.0K
10:25 34.45 34.45 34.45 34.45 1.2K
10:26 34.43 34.44 34.43 34.44 3.6K
10:27 34.44 34.47 34.44 34.46 4.9K
10:28 34.46 34.48 34.46 34.48 2.2K
10:29 34.46 34.47 34.46 34.47 1.9K
10:30 34.48 34.49 34.48 34.49 2.7K
10:31 34.47 34.47 34.43 34.43 2.9K
10:32 34.40 34.42 34.40 34.42 4.0K
10:33 34.47 34.47 34.45 34.47 1.5K
10:34 34.45 34.46 34.45 34.46 2.5K
10:35 34.45 34.45 34.45 34.45 1.3K
10:36 34.49 34.49 34.49 34.49 1.4K
10:37 34.51 34.51 34.51 34.51 1.0K
10:38 34.52 34.52 34.52 34.52 1.5K
10:39 34.53 34.53 34.53 34.53 0.4K
10:40 34.53 34.57 34.53 34.57 3.1K
10:41 34.58 34.58 34.57 34.57 2.3K
10:42 34.59 34.61 34.59 34.61 1.9K
10:43 34.61 34.62 34.61 34.62 1.3K
10:45 34.61 34.61 34.61 34.61 1.7K
10:46 34.56 34.57 34.56 34.57 1.6K
10:48 34.58 34.58 34.58 34.58 0.6K
10:49 34.57 34.58 34.57 34.58 1.5K
10:50 34.59 34.59 34.59 34.59 0.9K
10:51 34.60 34.60 34.58 34.58 3.3K
10:52 34.59 34.59 34.57 34.57 1.0K
10:53 34.57 34.57 34.57 34.57 0.8K
10:54 34.56 34.56 34.54 34.54 2.1K
10:55 34.53 34.53 34.53 34.53 1.0K
10:56 34.54 34.56 34.54 34.55 4.6K
10:57 34.54 34.54 34.54 34.54 2.7K
10:58 34.57 34.57 34.57 34.57 0.6K
10:59 34.56 34.57 34.56 34.57 2.1K
11:00 34.59 34.59 34.56 34.56 9.4K
11:01 34.57 34.57 34.56 34.56 2.9K
11:02 34.57 34.57 34.57 34.57 1.1K
11:03 34.56 34.56 34.56 34.56 4.2K
11:04 34.54 34.54 34.54 34.54 1.4K
11:05 34.55 34.55 34.55 34.55 0.8K
11:06 34.52 34.54 34.52 34.53 4.8K
11:07 34.54 34.54 34.52 34.52 2.7K
11:08 34.51 34.51 34.51 34.51 1.0K
11:10 34.54 34.54 34.54 34.54 2.5K
11:11 34.58 34.58 34.56 34.56 1.3K
11:12 34.59 34.59 34.59 34.59 1.4K
11:13 34.60 34.60 34.60 34.60 0.8K
11:14 34.58 34.58 34.57 34.57 1.7K
11:15 34.57 34.57 34.57 34.57 1.4K
11:16 34.57 34.60 34.57 34.60 3.5K
11:17 34.57 34.58 34.57 34.57 2.6K
11:18 34.57 34.57 34.57 34.57 0.6K
11:19 34.56 34.57 34.56 34.57 1.6K
11:20 34.58 34.59 34.58 34.59 1.0K
11:21 34.62 34.62 34.60 34.60 1.4K
11:22 34.62 34.62 34.61 34.61 2.5K
11:23 34.63 34.63 34.63 34.63 0.2K
11:24 34.63 34.63 34.63 34.63 2.6K
11:25 34.61 34.62 34.61 34.62 0.7K
11:26 34.61 34.64 34.61 34.64 2.2K
11:27 34.63 34.64 34.63 34.64 2.4K
11:28 34.65 34.65 34.65 34.65 1.4K
11:29 34.66 34.66 34.64 34.64 2.7K
11:30 34.64 34.66 34.64 34.66 1.4K
11:31 34.65 34.65 34.65 34.65 1.8K
11:32 34.65 34.65 34.65 34.65 0.8K
11:33 34.64 34.64 34.64 34.64 0.7K
11:34 34.65 34.65 34.65 34.65 1.4K
11:35 34.64 34.64 34.64 34.64 0.9K
11:36 34.66 34.66 34.66 34.66 0.9K
11:37 34.67 34.67 34.66 34.66 2.0K
11:38 34.66 34.66 34.66 34.66 2.6K
11:40 34.65 34.67 34.64 34.67 3.4K
11:41 34.67 34.68 34.67 34.68 1.8K
11:43 34.68 34.68 34.66 34.66 2.9K
11:45 34.68 34.68 34.68 34.68 1.7K
11:46 34.67 34.67 34.67 34.67 1.2K
11:47 34.67 34.73 34.66 34.66 6.3K
11:48 34.65 34.65 34.65 34.65 1.4K
11:49 34.63 34.63 34.63 34.63 1.0K
11:51 34.62 34.62 34.62 34.62 2.9K
11:52 34.60 34.60 34.60 34.60 1.4K
11:53 34.57 34.57 34.57 34.57 3.1K
11:56 34.50 34.50 34.50 34.50 1.2K
11:57 34.49 34.50 34.49 34.49 3.2K
11:59 34.51 34.51 34.49 34.49 2.0K
12:01 34.48 34.48 34.48 34.48 0.9K
12:02 34.47 34.47 34.47 34.47 1.4K
12:04 34.47 34.47 34.47 34.47 1.8K
12:05 34.46 34.46 34.46 34.46 0.8K
12:06 34.48 34.49 34.48 34.49 1.2K
12:07 34.48 34.48 34.47 34.47 1.3K
12:08 34.46 34.46 34.46 34.46 0.8K
12:10 34.46 34.46 34.45 34.45 1.7K
12:11 34.47 34.47 34.47 34.47 1.9K
12:12 34.44 34.46 34.44 34.46 1.8K
12:13 34.45 34.45 34.45 34.45 0.7K
12:14 34.49 34.49 34.49 34.49 1.8K
12:15 34.49 34.49 34.47 34.49 2.9K
12:16 34.50 34.50 34.50 34.50 0.3K
12:17 34.49 34.49 34.49 34.49 1.2K
12:18 34.47 34.47 34.47 34.47 1.8K
12:20 34.47 34.47 34.47 34.47 1.2K
12:21 34.49 34.49 34.49 34.49 0.8K
12:22 34.50 34.50 34.49 34.49 1.7K
12:23 34.51 34.51 34.51 34.51 0.7K
12:24 34.51 34.51 34.51 34.51 0.7K
12:25 34.51 34.51 34.51 34.51 0.3K
12:26 34.52 34.52 34.51 34.51 2.3K
12:27 34.50 34.50 34.49 34.49 2.7K
12:28 34.50 34.50 34.50 34.50 0.5K
12:29 34.51 34.51 34.51 34.51 1.5K
12:31 34.53 34.53 34.53 34.53 0.8K
12:32 34.54 34.54 34.53 34.53 1.6K
12:33 34.54 34.54 34.54 34.54 1.0K
12:34 34.55 34.55 34.55 34.55 2.5K
12:35 34.54 34.54 34.54 34.54 2.5K
12:36 34.59 34.59 34.59 34.59 1.0K
12:37 34.60 34.60 34.58 34.58 1.7K
12:38 34.60 34.61 34.60 34.61 3.1K
12:39 34.58 34.58 34.58 34.58 0.7K
12:40 34.57 34.57 34.56 34.56 1.7K
12:41 34.56 34.56 34.56 34.56 0.5K
12:42 34.57 34.57 34.57 34.57 0.5K
12:43 34.58 34.58 34.57 34.57 2.2K
12:44 34.58 34.59 34.58 34.59 0.7K
12:45 34.58 34.58 34.57 34.57 1.7K
12:46 34.56 34.56 34.56 34.56 0.7K
12:47 34.56 34.57 34.56 34.57 1.3K
12:49 34.56 34.57 34.56 34.57 2.6K
12:51 34.56 34.56 34.56 34.56 1.3K
12:52 34.57 34.57 34.57 34.57 3.3K
12:54 34.57 34.60 34.57 34.60 2.7K
12:55 34.58 34.58 34.57 34.57 1.6K
12:56 34.57 34.57 34.57 34.57 2.5K
12:57 34.55 34.55 34.55 34.55 1.2K
12:59 34.55 34.55 34.55 34.55 2.1K
13:00 34.55 34.55 34.55 34.55 1.0K
13:01 34.55 34.55 34.55 34.55 0.9K
13:03 34.57 34.57 34.57 34.57 0.6K
13:04 34.56 34.56 34.54 34.54 2.1K
13:05 34.53 34.53 34.53 34.53 1.0K
13:07 34.54 34.54 34.54 34.54 0.8K
13:08 34.54 34.55 34.54 34.55 0.7K
13:09 34.54 34.54 34.54 34.54 1.7K
13:11 34.55 34.55 34.55 34.55 2.3K
13:12 34.54 34.54 34.54 34.54 0.9K
13:13 34.54 34.54 34.54 34.54 1.4K
13:14 34.57 34.57 34.57 34.57 0.4K
13:15 34.56 34.56 34.56 34.56 0.8K
13:16 34.58 34.58 34.56 34.56 2.8K
13:18 34.58 34.58 34.58 34.58 1.0K
13:19 34.60 34.60 34.60 34.60 0.2K
13:20 34.61 34.61 34.58 34.58 7.5K
13:24 34.60 34.60 34.59 34.59 3.5K
13:25 34.59 34.59 34.59 34.59 1.4K
13:27 34.59 34.59 34.59 34.59 1.5K
13:28 34.58 34.59 34.58 34.59 2.5K
13:29 34.62 34.62 34.62 34.62 1.6K
13:30 34.63 34.63 34.63 34.63 1.4K
13:31 34.64 34.64 34.64 34.64 0.3K
13:32 34.64 34.64 34.62 34.62 2.6K
13:33 34.63 34.63 34.63 34.63 0.3K
13:34 34.63 34.63 34.63 34.63 0.5K
13:35 34.64 34.64 34.64 34.64 0.6K
13:36 34.65 34.67 34.64 34.67 4.2K
13:37 34.67 34.69 34.67 34.69 2.3K
13:39 34.72 34.73 34.70 34.73 3.5K
13:41 34.77 34.77 34.75 34.75 2.2K
13:42 34.74 34.74 34.74 34.74 1.6K
13:44 34.75 34.76 34.75 34.76 0.8K
13:45 34.76 34.76 34.76 34.76 0.5K
13:46 34.76 34.76 34.76 34.76 1.4K
13:47 34.73 34.73 34.73 34.73 1.9K
13:48 34.77 34.77 34.77 34.77 8.4K
13:49 34.77 34.77 34.76 34.76 2.1K
13:50 34.74 34.74 34.74 34.74 1.8K
13:51 34.77 34.77 34.77 34.77 4.0K
13:53 34.78 34.78 34.78 34.78 2.3K
13:54 34.79 34.79 34.79 34.79 0.6K
13:55 34.78 34.78 34.76 34.77 4.1K
13:56 34.78 34.80 34.78 34.80 4.0K
13:57 34.81 34.84 34.81 34.84 3.5K
13:58 34.84 34.84 34.82 34.82 3.3K
13:59 34.82 34.84 34.82 34.84 1.6K
14:00 34.85 34.85 34.85 34.85 0.6K
14:01 34.85 34.87 34.85 34.85 4.9K
14:02 34.85 34.85 34.85 34.85 0.8K
14:03 34.84 34.85 34.84 34.85 1.4K
14:04 34.86 34.86 34.86 34.86 4.6K
14:06 34.85 34.85 34.81 34.81 2.8K
14:07 34.79 34.79 34.79 34.79 0.8K
14:08 34.79 34.79 34.79 34.79 0.5K
14:09 34.78 34.78 34.78 34.78 1.2K
14:10 34.77 34.77 34.76 34.76 5.1K
14:11 34.76 34.76 34.76 34.76 1.2K
14:12 34.77 34.77 34.77 34.77 0.5K
14:13 34.77 34.77 34.77 34.77 0.9K
14:14 34.78 34.78 34.77 34.77 3.8K
14:15 34.72 34.73 34.70 34.73 4.1K
14:16 34.72 34.72 34.68 34.69 3.7K
14:17 34.70 34.71 34.70 34.71 4.2K
14:18 34.72 34.73 34.72 34.72 7.2K
14:19 34.72 34.73 34.71 34.73 5.1K
14:20 34.73 34.74 34.72 34.74 2.3K
14:21 34.76 34.85 34.76 34.82 18.4K
14:22 34.83 34.84 34.83 34.84 3.4K
14:23 34.83 34.83 34.82 34.83 0.8K
14:24 34.82 34.82 34.82 34.82 2.0K
14:25 34.83 34.83 34.83 34.83 1.5K
14:26 34.85 34.86 34.85 34.86 8.4K
14:27 34.88 34.88 34.85 34.85 2.3K
14:28 34.85 34.85 34.85 34.85 0.7K
14:29 34.86 34.86 34.85 34.85 0.8K
14:30 34.87 34.87 34.87 34.87 2.6K
14:31 34.87 34.87 34.87 34.87 1.1K
14:32 34.86 34.86 34.86 34.86 2.3K
14:33 34.85 34.85 34.85 34.85 2.6K
14:34 34.84 34.84 34.84 34.84 1.3K
14:35 34.84 34.84 34.84 34.84 1.0K
14:36 34.87 34.88 34.87 34.88 11.2K
14:37 34.89 34.89 34.87 34.88 16.4K
14:38 34.87 34.87 34.83 34.86 11.9K
14:39 34.87 34.87 34.86 34.86 1.6K
14:40 34.87 34.87 34.87 34.87 1.9K
14:41 34.88 34.91 34.88 34.91 3.3K
14:42 34.91 34.91 34.88 34.88 4.6K
14:44 34.90 34.90 34.90 34.90 0.4K
14:45 34.90 34.90 34.90 34.90 0.9K
14:46 34.91 34.91 34.91 34.91 0.3K
14:47 34.90 34.91 34.90 34.91 0.9K
14:48 34.91 34.92 34.87 34.87 5.6K
14:50 34.88 34.88 34.86 34.86 1.2K
14:51 34.85 34.85 34.84 34.84 2.4K
14:52 34.83 34.85 34.77 34.77 8.3K
14:53 34.77 34.78 34.77 34.77 2.4K
14:54 34.77 34.81 34.77 34.80 7.0K
14:55 34.78 34.78 34.78 34.78 1.8K
14:56 34.80 34.80 34.80 34.80 1.0K
14:57 34.81 34.81 34.79 34.79 4.4K
14:58 34.80 34.80 34.79 34.79 5.2K
14:59 34.74 34.75 34.74 34.74 2.8K
15:00 34.77 34.78 34.77 34.78 3.3K
15:01 34.79 34.83 34.79 34.83 4.4K
15:02 34.83 34.85 34.83 34.85 2.2K
15:03 34.85 34.90 34.85 34.88 9.8K
15:04 34.89 34.89 34.89 34.89 1.1K
15:05 35.00 35.00 34.96 34.96 49.7K
15:06 34.96 34.98 34.96 34.98 7.1K
15:07 34.97 34.99 34.97 34.99 5.2K
15:08 35.01 35.01 35.00 35.00 9.8K
15:09 35.00 35.01 35.00 35.01 0.9K
15:10 35.01 35.02 35.01 35.02 2.1K
15:11 35.02 35.03 35.02 35.02 2.8K
15:12 35.02 35.02 35.02 35.02 1.7K
15:13 35.02 35.03 35.01 35.01 8.4K
15:14 35.01 35.01 35.01 35.01 0.9K
15:15 35.00 35.01 34.97 34.97 12.3K
15:16 34.98 34.98 34.98 34.98 1.2K
15:17 34.99 35.00 34.99 35.00 6.4K
15:18 35.00 35.01 35.00 35.01 4.1K
15:19 35.01 35.01 35.00 35.01 0.7K
15:20 35.01 35.01 34.96 34.96 10.0K
15:21 34.92 34.92 34.92 34.92 1.9K
15:22 34.95 34.95 34.95 34.95 0.7K
15:23 34.95 34.95 34.94 34.94 1.0K
15:24 34.94 34.94 34.93 34.93 4.4K
15:25 34.96 34.96 34.96 34.96 3.7K
15:26 34.96 34.97 34.96 34.96 3.3K
15:27 34.96 34.96 34.95 34.95 6.2K
15:28 34.95 34.96 34.95 34.96 2.9K
15:29 34.97 34.97 34.97 34.97 3.9K
15:30 34.97 34.97 34.94 34.94 3.3K
15:31 34.94 34.98 34.94 34.98 8.1K
15:32 34.98 34.99 34.97 34.97 6.1K
15:33 34.96 34.96 34.94 34.94 4.3K
15:34 34.95 34.95 34.95 34.95 2.3K
15:35 34.95 34.95 34.94 34.94 3.9K
15:36 34.95 34.95 34.92 34.94 4.3K
15:37 34.93 34.93 34.90 34.90 5.3K
15:38 34.89 34.89 34.89 34.89 2.8K
15:39 34.90 34.90 34.88 34.89 23.3K
15:40 34.92 34.92 34.89 34.90 25.3K
15:41 34.88 34.88 34.83 34.87 18.5K
15:42 34.87 34.90 34.87 34.90 5.3K
15:43 34.92 34.93 34.92 34.93 8.8K
15:44 34.93 34.96 34.92 34.93 14.7K
15:45 34.93 34.93 34.85 34.87 19.6K
15:46 34.85 34.87 34.85 34.85 4.7K
15:47 34.86 34.89 34.86 34.89 7.2K
15:48 34.90 34.94 34.90 34.93 7.9K
15:49 34.93 34.94 34.91 34.91 16.4K
15:50 34.90 34.90 34.87 34.89 12.7K
15:51 34.91 34.92 34.90 34.92 15.7K
15:52 34.90 34.91 34.86 34.88 27.7K
15:53 34.88 34.89 34.87 34.87 15.8K
15:54 34.87 34.87 34.83 34.83 13.9K
15:55 34.82 34.83 34.80 34.80 33.8K
15:56 34.77 34.80 34.77 34.80 31.6K
15:57 34.82 34.85 34.82 34.83 16.4K
15:58 34.84 34.84 34.82 34.84 35.5K
15:59 34.83 34.85 34.83 34.85 464.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available