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
09:32 32.72 32.72 32.72 32.72 7.3K
09:34 32.80 32.80 32.80 32.80 1.2K
09:36 32.79 32.79 32.79 32.79 0.9K
09:37 32.85 32.85 32.82 32.82 4.5K
09:38 32.78 32.79 32.67 32.70 5.6K
09:39 32.72 32.74 32.71 32.72 2.6K
09:40 32.74 32.74 32.68 32.68 1.6K
09:41 32.60 32.64 32.60 32.64 2.0K
09:42 32.59 32.59 32.53 32.53 1.2K
09:43 32.59 32.59 32.55 32.55 4.5K
09:44 32.54 32.54 32.48 32.48 1.0K
09:45 32.56 32.56 32.53 32.53 5.6K
09:46 32.56 32.61 32.56 32.59 2.5K
09:47 32.58 32.60 32.56 32.60 4.7K
09:48 32.55 32.63 32.55 32.63 4.1K
09:49 32.63 32.63 32.61 32.61 1.4K
09:50 32.60 32.60 32.60 32.60 2.4K
09:51 32.54 32.54 32.54 32.54 1.6K
09:52 32.55 32.58 32.55 32.58 2.7K
09:53 32.56 32.60 32.56 32.60 1.8K
09:54 32.60 32.62 32.60 32.62 2.9K
09:55 32.63 32.68 32.63 32.64 3.2K
09:56 32.68 32.68 32.68 32.68 2.0K
09:57 32.68 32.68 32.68 32.67 1.7K
09:58 32.66 32.70 32.66 32.70 3.5K
09:59 32.68 32.68 32.66 32.66 6.0K
10:00 32.68 32.71 32.66 32.71 1.5K
10:01 32.74 32.75 32.71 32.75 5.2K
10:02 32.79 32.81 32.79 32.81 2.0K
10:03 32.80 32.81 32.80 32.80 3.9K
10:04 32.81 32.82 32.79 32.79 5.0K
10:05 32.75 32.79 32.74 32.79 6.7K
10:06 32.80 32.86 32.80 32.85 5.1K
10:07 32.83 32.85 32.83 32.85 3.4K
10:08 32.86 32.89 32.85 32.87 3.2K
10:09 32.84 32.86 32.84 32.86 1.3K
10:10 32.84 32.84 32.79 32.78 4.1K
10:11 32.81 32.82 32.79 32.81 3.4K
10:12 32.87 32.87 32.85 32.85 2.0K
10:13 32.87 32.87 32.79 32.79 5.2K
10:14 32.81 32.82 32.77 32.77 3.5K
10:15 32.77 32.77 32.77 32.77 0.8K
10:16 32.77 32.80 32.77 32.80 3.8K
10:17 32.81 32.81 32.80 32.81 2.9K
10:18 32.82 32.82 32.82 32.82 1.5K
10:19 32.81 32.81 32.76 32.76 7.4K
10:20 32.76 32.76 32.75 32.74 1.6K
10:21 32.75 32.75 32.68 32.70 4.0K
10:22 32.72 32.74 32.72 32.74 0.9K
10:23 32.74 32.74 32.69 32.69 3.2K
10:24 32.67 32.69 32.67 32.68 2.0K
10:25 32.65 32.67 32.64 32.64 6.8K
10:27 32.68 32.68 32.68 32.68 0.7K
10:28 32.68 32.68 32.67 32.67 1.4K
10:29 32.67 32.67 32.66 32.66 3.7K
10:30 32.63 32.64 32.63 32.64 2.3K
10:31 32.65 32.65 32.63 32.63 1.7K
10:32 32.62 32.63 32.62 32.62 2.8K
10:33 32.60 32.60 32.52 32.53 4.5K
10:34 32.58 32.58 32.56 32.56 4.3K
10:35 32.57 32.57 32.56 32.56 0.7K
10:36 32.55 32.55 32.54 32.54 2.0K
10:37 32.56 32.57 32.55 32.57 9.2K
10:38 32.60 32.60 32.59 32.59 0.9K
10:39 32.58 32.58 32.55 32.57 2.7K
10:40 32.57 32.59 32.57 32.59 2.7K
10:41 32.57 32.58 32.56 32.58 5.6K
10:42 32.58 32.58 32.55 32.55 3.1K
10:43 32.52 32.52 32.46 32.46 5.7K
10:44 32.49 32.51 32.49 32.51 2.5K
10:45 32.47 32.48 32.47 32.48 6.5K
10:46 32.47 32.49 32.46 32.48 2.0K
10:47 32.49 32.53 32.49 32.53 4.6K
10:48 32.55 32.55 32.51 32.55 6.6K
10:49 32.54 32.63 32.54 32.63 6.1K
10:50 32.62 32.62 32.60 32.61 3.1K
10:51 32.60 32.66 32.60 32.66 6.1K
10:52 32.66 32.66 32.66 32.66 3.1K
10:53 32.66 32.67 32.65 32.66 8.8K
10:54 32.67 32.70 32.66 32.70 6.8K
10:55 32.70 32.72 32.68 32.68 4.6K
10:56 32.68 32.69 32.67 32.68 11.0K
10:57 32.71 32.71 32.70 32.70 6.6K
10:58 32.70 32.72 32.70 32.71 6.8K
10:59 32.71 32.73 32.70 32.73 10.7K
11:00 32.71 32.74 32.71 32.74 14.8K
11:01 32.73 32.74 32.73 32.74 4.1K
11:02 32.74 32.74 32.72 32.72 3.4K
11:03 32.73 32.73 32.71 32.73 4.7K
11:04 32.74 32.76 32.73 32.76 2.9K
11:05 32.76 32.78 32.76 32.78 1.0K
11:06 32.79 32.79 32.77 32.77 6.1K
11:07 32.77 32.82 32.76 32.82 2.7K
11:08 32.81 32.81 32.81 32.81 1.2K
11:09 32.81 32.82 32.81 32.81 2.1K
11:10 32.84 32.85 32.84 32.85 5.5K
11:11 32.84 32.84 32.82 32.83 14.1K
11:12 32.83 32.83 32.83 32.83 4.3K
11:13 32.84 32.84 32.84 32.84 2.1K
11:14 32.84 32.86 32.84 32.85 5.4K
11:15 32.84 32.85 32.82 32.84 9.3K
11:16 32.85 32.85 32.83 32.85 6.5K
11:17 32.85 32.85 32.82 32.82 7.0K
11:18 32.82 32.82 32.78 32.79 6.0K
11:19 32.78 32.78 32.78 32.78 0.9K
11:20 32.79 32.79 32.77 32.78 2.9K
11:21 32.79 32.79 32.79 32.79 1.0K
11:22 32.79 32.79 32.79 32.78 0.1K
11:23 32.79 32.81 32.79 32.80 7.7K
11:24 32.80 32.80 32.76 32.78 9.9K
11:25 32.78 32.80 32.77 32.80 8.1K
11:26 32.81 32.81 32.80 32.81 6.2K
11:27 32.82 32.82 32.82 32.82 1.9K
11:28 32.85 32.87 32.83 32.83 8.0K
11:29 32.83 32.84 32.83 32.84 1.5K
11:30 32.84 32.87 32.84 32.87 3.8K
11:31 32.87 32.87 32.86 32.86 3.2K
11:32 32.87 32.88 32.87 32.88 3.4K
11:33 32.88 32.89 32.84 32.84 14.7K
11:34 32.84 32.84 32.80 32.80 4.5K
11:35 32.79 32.79 32.77 32.77 9.8K
11:36 32.83 32.83 32.81 32.82 15.4K
11:37 32.81 32.81 32.70 32.70 20.7K
11:38 32.65 32.65 32.60 32.60 21.6K
11:39 32.60 32.62 32.60 32.61 13.3K
11:40 32.62 32.62 32.55 32.55 5.7K
11:41 32.55 32.55 32.53 32.54 5.1K
11:42 32.54 32.54 32.48 32.48 10.6K
11:43 32.46 32.46 32.39 32.39 18.2K
11:44 32.41 32.50 32.41 32.49 21.3K
11:45 32.45 32.47 32.44 32.46 7.4K
11:46 32.48 32.51 32.47 32.51 6.1K
11:47 32.49 32.50 32.49 32.49 9.5K
11:48 32.49 32.49 32.48 32.48 5.1K
11:49 32.48 32.48 32.47 32.47 4.8K
11:50 32.47 32.47 32.46 32.46 6.4K
11:51 32.45 32.46 32.43 32.46 8.9K
11:52 32.47 32.47 32.46 32.47 3.6K
11:53 32.46 32.49 32.46 32.49 6.9K
11:54 32.50 32.55 32.50 32.55 6.4K
11:55 32.53 32.54 32.53 32.54 5.4K
11:56 32.54 32.56 32.54 32.56 6.3K
11:57 32.55 32.58 32.55 32.57 10.1K
11:58 32.56 32.56 32.55 32.55 5.3K
11:59 32.54 32.58 32.54 32.57 7.7K
12:00 32.57 32.59 32.56 32.56 6.8K
12:01 32.55 32.56 32.55 32.56 3.7K
12:02 32.54 32.58 32.53 32.53 9.4K
12:03 32.53 32.53 32.50 32.50 4.8K
12:04 32.50 32.53 32.37 32.37 26.3K
12:05 32.36 32.36 32.33 32.33 28.0K
12:06 32.33 32.33 31.99 31.99 128.9K
12:07 31.96 31.96 31.64 31.64 95.6K
12:08 31.53 31.90 31.40 31.90 124.4K
12:09 31.89 31.99 31.85 31.91 17.3K
12:10 32.02 32.02 31.93 31.97 11.8K
12:11 32.00 32.01 31.97 31.97 20.2K
12:12 31.97 32.01 31.90 32.00 18.7K
12:13 31.96 32.13 31.94 32.09 106.2K
12:14 32.15 32.15 32.04 32.06 20.0K
12:15 32.07 32.07 31.98 31.98 10.5K
12:16 31.98 31.98 31.88 31.88 14.5K
12:17 31.88 31.91 31.87 31.87 9.0K
12:18 31.86 32.03 31.85 31.91 78.0K
12:19 31.94 31.99 31.93 31.98 8.2K
12:20 32.04 32.19 32.04 32.15 15.8K
12:22 32.19 32.26 32.19 32.24 12.2K
12:23 32.20 32.23 32.15 32.15 3.7K
12:24 32.15 32.15 32.10 32.10 6.2K
12:25 32.08 32.08 31.93 31.96 13.3K
12:26 31.96 31.99 31.91 31.92 15.6K
12:27 31.92 31.95 31.90 31.90 12.8K
12:28 31.96 31.96 31.93 31.93 5.1K
12:29 31.92 31.97 31.92 31.95 8.6K
12:30 31.93 32.01 31.93 32.01 11.4K
12:31 32.01 32.01 31.93 32.00 28.6K
12:32 31.98 31.98 31.95 31.98 11.9K
12:33 31.98 31.99 31.93 31.99 11.6K
12:34 31.97 32.00 31.95 32.00 13.8K
12:35 32.01 32.09 32.01 32.09 7.1K
12:36 32.09 32.14 32.09 32.11 8.3K
12:37 32.10 32.13 32.10 32.11 6.9K
12:38 32.14 32.17 32.12 32.18 6.6K
12:39 32.13 32.13 32.12 32.12 8.2K
12:40 32.11 32.11 32.02 32.06 18.9K
12:41 32.06 32.08 32.06 32.08 7.4K
12:42 32.06 32.06 32.00 32.03 23.7K
12:43 32.03 32.06 32.03 32.03 9.2K
12:44 32.02 32.10 32.02 32.10 12.1K
12:45 32.09 32.09 32.01 32.01 16.1K
12:46 32.02 32.03 31.97 31.97 17.6K
12:47 31.97 31.99 31.97 31.99 10.8K
12:48 32.01 32.01 31.93 31.95 26.1K
12:49 31.95 31.96 31.91 31.91 14.5K
12:50 31.90 31.94 31.85 31.93 36.7K
12:51 31.93 31.93 31.83 31.86 25.5K
12:52 31.86 31.89 31.85 31.86 31.0K
12:53 31.87 31.89 31.84 31.85 26.8K
12:54 31.85 31.89 31.82 31.87 25.5K
12:55 31.84 31.86 31.74 31.78 81.8K
12:56 31.80 31.90 31.73 31.89 81.8K
12:57 31.88 31.92 31.84 31.86 54.1K
12:58 31.89 31.94 31.89 31.94 60.8K
12:59 31.94 31.98 31.93 31.98 88.9K
13:00 31.98 31.98 31.98 31.98 245.9K
15:59 32.02 32.02 32.02 32.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available