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 33.33 33.33 33.33 33.33 12.9K
09:32 33.33 33.33 33.22 33.24 2.2K
09:33 33.24 33.30 33.24 33.26 3.2K
09:34 33.27 33.33 33.27 33.28 3.8K
09:35 33.28 33.28 33.23 33.23 2.8K
09:36 33.18 33.25 33.18 33.25 0.5K
09:37 33.19 33.39 33.19 33.39 1.4K
09:38 33.46 33.46 33.46 33.46 0.6K
09:39 33.48 33.48 33.48 33.48 0.5K
09:41 33.39 33.39 33.32 33.39 1.7K
09:42 33.37 33.40 33.36 33.40 1.8K
09:45 33.40 33.40 33.40 33.40 1.1K
09:46 33.34 33.34 33.34 33.34 0.1K
09:47 33.34 33.37 33.34 33.36 1.7K
09:48 33.36 33.36 33.27 33.27 4.9K
09:49 33.23 33.28 33.23 33.28 0.9K
09:50 33.21 33.21 33.19 33.19 1.0K
09:51 33.19 33.20 33.19 33.20 2.4K
09:52 33.19 33.21 33.19 33.21 1.0K
09:53 33.25 33.27 33.21 33.21 6.5K
09:54 33.16 33.16 33.11 33.11 1.4K
09:55 33.07 33.08 33.06 33.06 3.3K
09:56 33.14 33.14 33.11 33.11 0.4K
09:57 33.02 33.02 32.81 32.85 42.2K
09:58 32.85 32.85 32.78 32.85 4.6K
09:59 32.84 32.84 32.77 32.77 6.8K
10:00 32.78 32.84 32.78 32.84 0.9K
10:01 32.82 32.84 32.78 32.84 4.7K
10:02 32.86 32.87 32.85 32.87 7.0K
10:03 32.87 32.87 32.87 32.87 0.9K
10:04 32.87 32.87 32.84 32.84 4.1K
10:05 32.81 32.84 32.81 32.84 2.2K
10:06 32.88 32.88 32.88 32.88 2.3K
10:07 32.87 32.93 32.86 32.92 13.1K
10:08 32.89 32.90 32.89 32.90 65.8K
10:09 32.97 32.98 32.96 32.98 3.9K
10:10 32.97 32.97 32.97 32.97 1.2K
10:11 33.00 33.00 33.00 33.00 4.7K
10:12 33.03 33.05 33.03 33.05 3.9K
10:13 33.03 33.03 33.03 33.03 1.0K
10:14 33.04 33.06 33.02 33.05 4.4K
10:15 33.06 33.08 33.06 33.06 2.3K
10:16 33.13 33.13 33.13 33.13 1.8K
10:17 33.08 33.08 33.08 33.08 4.8K
10:18 33.11 33.12 33.10 33.10 3.0K
10:19 33.13 33.13 33.13 33.13 0.7K
10:20 33.15 33.15 33.07 33.07 5.2K
10:21 33.07 33.07 33.07 33.07 1.0K
10:22 33.04 33.05 33.03 33.05 1.7K
10:23 33.05 33.05 33.04 33.04 4.3K
10:24 33.04 33.04 33.02 33.03 3.6K
10:25 33.07 33.07 33.07 33.07 4.9K
10:26 33.09 33.10 33.09 33.10 7.2K
10:27 33.10 33.18 33.10 33.17 5.0K
10:28 33.19 33.19 33.19 33.19 0.8K
10:29 33.21 33.22 33.21 33.22 5.2K
10:30 33.13 33.15 33.13 33.15 3.1K
10:31 33.15 33.15 33.14 33.14 3.5K
10:32 33.13 33.13 33.13 33.13 0.4K
10:33 33.14 33.17 33.14 33.16 4.7K
10:34 33.19 33.24 33.19 33.24 4.8K
10:35 33.23 33.23 33.23 33.23 0.5K
10:36 33.26 33.31 33.26 33.31 5.8K
10:37 33.29 33.29 33.26 33.26 4.6K
10:38 33.26 33.32 33.26 33.27 6.9K
10:39 33.25 33.27 33.25 33.27 2.5K
10:40 33.30 33.30 33.30 33.30 1.1K
10:41 33.29 33.32 33.29 33.32 1.5K
10:42 33.32 33.35 33.32 33.32 3.8K
10:43 33.34 33.34 33.31 33.31 4.2K
10:44 33.32 33.33 33.30 33.30 4.4K
10:45 33.30 33.36 33.30 33.36 6.1K
10:47 33.34 33.36 33.34 33.36 1.8K
10:48 33.36 33.37 33.35 33.36 3.9K
10:49 33.37 33.40 33.37 33.40 2.8K
10:50 33.38 33.41 33.38 33.41 2.5K
10:51 33.43 33.46 33.43 33.46 3.4K
10:52 33.48 33.48 33.47 33.47 1.7K
10:53 33.47 33.49 33.45 33.49 16.9K
10:54 33.48 33.48 33.48 33.48 1.9K
10:55 33.47 33.47 33.47 33.47 1.5K
10:56 33.49 33.53 33.49 33.51 3.7K
10:57 33.53 33.53 33.52 33.52 0.6K
10:58 33.52 33.52 33.50 33.51 8.1K
10:59 33.51 33.52 33.51 33.52 5.4K
11:00 33.53 33.58 33.53 33.58 1.5K
11:01 33.58 33.59 33.58 33.59 1.2K
11:02 33.59 33.59 33.57 33.59 8.3K
11:03 33.59 33.59 33.59 33.59 1.9K
11:04 33.59 33.59 33.59 33.59 1.0K
11:05 33.59 33.59 33.59 33.59 0.6K
11:06 33.59 33.63 33.50 33.50 35.9K
11:07 33.50 33.52 33.50 33.52 1.3K
11:08 33.50 33.50 33.50 33.50 7.4K
11:09 33.50 33.50 33.50 33.50 0.8K
11:10 33.50 33.50 33.50 33.50 1.6K
11:11 33.50 33.50 33.50 33.50 0.7K
11:12 33.50 33.50 33.50 33.50 4.0K
11:13 33.50 33.50 33.46 33.46 32.5K
11:14 33.46 33.46 33.41 33.41 4.6K
11:15 33.41 33.43 33.40 33.43 8.5K
11:16 33.43 33.43 33.41 33.42 6.0K
11:17 33.41 33.45 33.40 33.45 3.4K
11:18 33.44 33.44 33.43 33.43 1.0K
11:19 33.43 33.43 33.43 33.43 4.9K
11:20 33.43 33.44 33.43 33.44 1.2K
11:21 33.44 33.46 33.43 33.43 4.3K
11:22 33.41 33.45 33.41 33.45 5.2K
11:23 33.45 33.45 33.45 33.45 0.6K
11:24 33.44 33.44 33.42 33.42 1.9K
11:25 33.42 33.42 33.42 33.42 1.6K
11:26 33.42 33.42 33.40 33.40 2.6K
11:27 33.41 33.41 33.40 33.40 1.0K
11:28 33.40 33.42 33.40 33.42 2.8K
11:29 33.41 33.41 33.41 33.41 2.0K
11:30 33.40 33.40 33.27 33.27 82.4K
11:31 33.26 33.27 33.26 33.27 1.4K
11:32 33.26 33.27 33.26 33.26 2.4K
11:33 33.25 33.25 33.25 33.25 7.2K
11:34 33.25 33.27 33.25 33.27 2.8K
11:35 33.26 33.26 33.26 33.26 0.2K
11:36 33.25 33.26 33.25 33.26 12.5K
11:37 33.25 33.25 33.25 33.25 3.0K
11:38 33.25 33.25 33.22 33.22 13.4K
11:39 33.22 33.22 33.22 33.22 1.2K
11:40 33.22 33.25 33.22 33.25 6.4K
11:41 33.26 33.29 33.26 33.29 2.3K
11:42 33.26 33.26 33.24 33.24 2.5K
11:43 33.25 33.27 33.25 33.27 1.5K
11:44 33.27 33.27 33.27 33.27 1.4K
11:45 33.26 33.26 33.26 33.26 0.3K
11:46 33.27 33.27 33.27 33.27 0.8K
11:47 33.26 33.26 33.26 33.26 0.4K
11:48 33.25 33.25 33.25 33.25 0.3K
11:49 33.25 33.26 33.25 33.26 1.4K
11:50 33.26 33.26 33.24 33.26 0.9K
11:51 33.26 33.26 33.26 33.26 1.5K
11:53 33.26 33.26 33.24 33.24 0.6K
11:54 33.22 33.22 33.20 33.22 6.7K
11:55 33.22 33.24 33.22 33.24 3.9K
11:56 33.21 33.22 33.21 33.22 3.7K
11:58 33.20 33.20 33.20 33.20 1.3K
11:59 33.20 33.22 33.20 33.22 1.0K
12:00 33.23 33.23 33.23 33.23 0.4K
12:01 33.25 33.25 33.25 33.24 1.8K
12:03 33.21 33.21 33.21 33.21 1.0K
12:04 33.21 33.21 33.21 33.21 0.8K
12:05 33.22 33.24 33.22 33.24 2.4K
12:07 33.24 33.24 33.24 33.24 0.4K
12:08 33.23 33.23 33.22 33.22 1.5K
12:09 33.22 33.22 33.22 33.22 2.2K
12:11 33.21 33.23 33.21 33.23 3.2K
12:12 33.23 33.23 33.23 33.23 0.2K
12:13 33.25 33.25 33.25 33.24 1.8K
12:14 33.25 33.25 33.25 33.25 0.3K
12:15 33.26 33.29 33.26 33.29 2.4K
12:16 33.29 33.29 33.29 33.29 0.2K
12:17 33.29 33.29 33.26 33.26 1.9K
12:18 33.26 33.28 33.26 33.28 8.6K
12:19 33.28 33.28 33.28 33.28 0.5K
12:20 33.28 33.32 33.28 33.32 5.0K
12:21 33.32 33.32 33.32 33.32 0.9K
12:22 33.32 33.33 33.32 33.33 0.5K
12:23 33.31 33.33 33.31 33.33 2.2K
12:24 33.33 33.33 33.31 33.32 3.6K
12:25 33.31 33.32 33.31 33.32 1.9K
12:27 33.35 33.38 33.35 33.38 13.6K
12:28 33.35 33.35 33.35 33.35 5.4K
12:29 33.35 33.35 33.35 33.35 1.4K
12:30 33.37 33.37 33.36 33.36 1.4K
12:31 33.37 33.37 33.37 33.37 1.7K
12:32 33.35 33.35 33.35 33.35 2.8K
12:33 33.35 33.35 33.35 33.35 0.4K
12:34 33.35 33.36 33.25 33.25 15.7K
12:35 33.25 33.25 33.25 33.25 1.9K
12:37 33.25 33.25 33.23 33.24 5.6K
12:38 33.25 33.25 33.25 33.24 0.3K
12:39 33.24 33.24 33.24 33.24 0.7K
12:40 33.25 33.28 33.24 33.28 5.4K
12:41 33.28 33.30 33.28 33.30 2.5K
12:42 33.30 33.30 33.30 33.30 0.9K
12:43 33.25 33.25 33.24 33.25 1.9K
12:44 33.26 33.26 33.26 33.26 1.0K
12:46 33.25 33.25 33.25 33.25 2.0K
12:47 33.25 33.25 33.25 33.25 0.1K
12:48 33.25 33.25 33.25 33.25 3.5K
12:51 33.24 33.24 33.24 33.24 1.1K
12:52 33.25 33.25 33.25 33.25 1.1K
12:54 33.26 33.26 33.25 33.25 2.3K
12:55 33.21 33.23 33.21 33.23 6.0K
12:56 33.22 33.22 33.22 33.22 0.8K
12:57 33.22 33.25 33.22 33.25 2.1K
12:58 33.24 33.24 33.24 33.24 2.2K
12:59 33.24 33.24 33.24 33.24 0.5K
13:00 33.26 33.26 33.26 33.26 1.8K
13:01 33.26 33.28 33.26 33.28 1.4K
13:02 33.26 33.26 33.26 33.26 2.0K
13:03 33.26 33.27 33.26 33.27 3.3K
13:04 33.27 33.27 33.26 33.26 1.1K
13:05 33.25 33.25 33.25 33.25 0.4K
13:06 33.25 33.26 33.24 33.24 16.7K
13:07 33.20 33.22 33.20 33.21 28.1K
13:08 33.22 33.22 33.18 33.19 55.8K
13:09 33.21 33.21 33.19 33.19 1.9K
13:11 33.19 33.19 33.19 33.19 0.4K
13:12 33.18 33.19 33.18 33.19 1.5K
13:13 33.19 33.19 33.18 33.19 3.6K
13:14 33.18 33.21 33.18 33.21 9.0K
13:16 33.18 33.18 33.16 33.16 1.7K
13:17 33.15 33.15 33.15 33.15 1.5K
13:18 33.17 33.17 33.17 33.17 1.8K
13:19 33.17 33.17 33.17 33.17 1.5K
13:20 33.18 33.21 33.18 33.21 1.9K
13:21 33.21 33.21 33.21 33.21 0.1K
13:22 33.21 33.22 33.21 33.22 0.9K
13:23 33.21 33.21 33.21 33.21 0.3K
13:24 33.21 33.21 33.17 33.18 9.1K
13:25 33.19 33.19 33.19 33.19 3.3K
13:26 33.21 33.22 33.21 33.22 1.9K
13:27 33.21 33.21 33.21 33.21 0.4K
13:28 33.21 33.21 33.21 33.21 1.3K
13:29 33.22 33.22 33.22 33.22 1.7K
13:30 33.21 33.21 33.21 33.21 1.0K
13:31 33.21 33.21 33.21 33.21 1.2K
13:33 33.21 33.21 33.20 33.20 1.9K
13:34 33.21 33.21 33.17 33.17 15.5K
13:35 33.15 33.22 33.15 33.22 5.3K
13:37 33.26 33.26 33.26 33.26 1.5K
13:38 33.27 33.27 33.27 33.27 1.6K
13:39 33.31 33.31 33.30 33.30 3.5K
13:42 33.31 33.32 33.31 33.32 1.5K
13:43 33.32 33.32 33.32 33.32 1.4K
13:45 33.29 33.29 33.29 33.29 1.7K
13:48 33.26 33.26 33.26 33.26 0.9K
13:49 33.26 33.27 33.26 33.27 2.5K
13:50 33.28 33.28 33.28 33.28 1.5K
13:52 33.28 33.28 33.28 33.28 0.4K
13:53 33.28 33.29 33.28 33.29 1.3K
13:54 33.29 33.29 33.28 33.28 2.0K
13:55 33.26 33.26 33.26 33.26 1.3K
13:56 33.23 33.23 33.23 33.23 1.1K
13:57 33.23 33.23 33.23 33.23 0.2K
13:58 33.22 33.22 33.22 33.22 1.7K
13:59 33.21 33.21 33.21 33.21 0.1K
14:00 33.19 33.20 33.18 33.19 1.7K
14:01 33.19 33.21 33.19 33.21 8.4K
14:02 33.21 33.21 33.20 33.20 3.2K
14:03 33.22 33.23 33.22 33.23 1.0K
14:04 33.23 33.23 33.23 33.23 0.6K
14:05 33.25 33.27 33.25 33.26 15.4K
14:06 33.28 33.32 33.28 33.32 3.6K
14:07 33.29 33.29 33.29 33.29 0.5K
14:08 33.26 33.26 33.26 33.26 3.0K
14:11 33.27 33.29 33.27 33.29 1.0K
14:12 33.32 33.32 33.32 33.32 2.7K
14:14 33.32 33.32 33.30 33.31 11.9K
14:15 33.31 33.31 33.31 33.31 0.5K
14:16 33.30 33.31 33.30 33.31 0.5K
14:17 33.31 33.32 33.31 33.32 2.2K
14:19 33.34 33.34 33.34 33.34 3.4K
14:20 33.32 33.32 33.32 33.32 0.3K
14:21 33.32 33.32 33.32 33.32 0.6K
14:22 33.32 33.32 33.32 33.32 1.5K
14:23 33.34 33.35 33.34 33.34 2.8K
14:25 33.33 33.33 33.33 33.33 1.3K
14:26 33.33 33.35 33.33 33.35 3.3K
14:27 33.35 33.35 33.35 33.35 1.4K
14:28 33.35 33.35 33.35 33.35 0.2K
14:29 33.35 33.36 33.35 33.35 5.7K
14:30 33.35 33.36 33.35 33.36 3.8K
14:31 33.36 33.36 33.36 33.35 7.2K
14:32 33.35 33.35 33.35 33.35 10.7K
14:34 33.36 33.37 33.35 33.37 3.3K
14:35 33.37 33.37 33.37 33.37 0.4K
14:36 33.39 33.39 33.39 33.39 1.4K
14:37 33.40 33.42 33.40 33.42 2.7K
14:38 33.45 33.45 33.45 33.45 6.8K
14:39 33.45 33.45 33.45 33.45 6.3K
14:41 33.45 33.45 33.41 33.42 14.8K
14:42 33.42 33.53 33.42 33.53 5.9K
14:43 33.48 33.48 33.46 33.46 0.6K
14:44 33.45 33.45 33.45 33.45 2.9K
14:45 33.45 33.45 33.44 33.44 2.4K
14:46 33.43 33.43 33.42 33.42 1.3K
14:47 33.41 33.41 33.41 33.41 1.0K
14:48 33.42 33.42 33.42 33.42 1.0K
14:49 33.44 33.44 33.44 33.44 4.3K
14:50 33.44 33.44 33.44 33.44 2.1K
14:55 33.46 33.48 33.45 33.48 3.9K
14:56 33.48 33.50 33.48 33.50 1.6K
14:57 33.51 33.51 33.51 33.51 1.9K
14:59 33.52 33.52 33.50 33.50 3.6K
15:00 33.50 33.51 33.50 33.51 1.0K
15:01 33.51 33.54 33.51 33.54 2.1K
15:02 33.52 33.60 33.52 33.60 31.4K
15:03 33.55 33.55 33.51 33.51 39.7K
15:04 33.50 33.50 33.50 33.50 0.5K
15:05 33.50 33.51 33.50 33.51 0.8K
15:06 33.50 33.52 33.50 33.52 3.1K
15:07 33.53 33.53 33.53 33.53 0.9K
15:08 33.51 33.51 33.51 33.51 0.3K
15:09 33.52 33.52 33.52 33.52 0.6K
15:10 33.52 33.52 33.52 33.52 0.5K
15:11 33.51 33.51 33.50 33.50 3.5K
15:12 33.50 33.50 33.50 33.50 3.0K
15:13 33.49 33.49 33.47 33.47 2.8K
15:14 33.46 33.46 33.46 33.46 2.5K
15:15 33.45 33.45 33.44 33.45 2.1K
15:16 33.45 33.45 33.44 33.44 2.6K
15:17 33.43 33.43 33.42 33.42 3.4K
15:18 33.42 33.42 33.41 33.41 6.0K
15:20 33.43 33.43 33.43 33.42 2.3K
15:21 33.42 33.42 33.42 33.42 1.3K
15:22 33.42 33.42 33.42 33.42 1.0K
15:23 33.41 33.42 33.41 33.42 1.7K
15:24 33.42 33.42 33.41 33.41 2.3K
15:25 33.41 33.44 33.41 33.44 7.9K
15:26 33.42 33.43 33.41 33.41 2.6K
15:27 33.43 33.43 33.43 33.43 0.8K
15:28 33.43 33.43 33.42 33.43 1.4K
15:29 33.40 33.40 33.40 33.40 2.5K
15:30 33.41 33.41 33.41 33.41 1.0K
15:31 33.41 33.41 33.35 33.35 8.9K
15:32 33.36 33.39 33.36 33.39 4.9K
15:33 33.40 33.42 33.40 33.41 3.4K
15:34 33.40 33.42 33.40 33.42 4.0K
15:35 33.42 33.44 33.42 33.44 2.5K
15:36 33.43 33.43 33.41 33.42 5.0K
15:37 33.43 33.43 33.33 33.34 9.5K
15:38 33.34 33.34 33.34 33.34 0.2K
15:39 33.35 33.35 33.32 33.32 7.2K
15:40 33.33 33.33 33.33 33.33 1.6K
15:41 33.33 33.33 33.29 33.29 4.1K
15:42 33.29 33.33 33.29 33.33 9.1K
15:43 33.33 33.35 33.32 33.34 4.5K
15:44 33.35 33.35 33.35 33.36 3.3K
15:45 33.36 33.36 33.34 33.35 10.1K
15:46 33.35 33.35 33.33 33.33 6.5K
15:47 33.34 33.37 33.34 33.37 5.5K
15:48 33.36 33.38 33.35 33.38 5.1K
15:49 33.39 33.39 33.35 33.36 9.3K
15:50 33.36 33.40 33.36 33.40 13.7K
15:51 33.40 33.40 33.39 33.39 7.7K
15:52 33.39 33.41 33.38 33.41 9.1K
15:53 33.41 33.43 33.41 33.43 11.7K
15:54 33.43 33.43 33.41 33.42 10.0K
15:55 33.43 33.46 33.43 33.44 21.4K
15:56 33.47 33.49 33.47 33.49 23.8K
15:57 33.49 33.51 33.49 33.51 17.3K
15:58 33.52 33.56 33.51 33.54 40.3K
15:59 33.54 33.56 33.52 33.56 245.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available