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 32.06 32.06 31.95 31.95 20.9K
09:31 31.89 31.89 31.89 31.89 1.2K
09:32 31.89 31.89 31.54 31.57 3.9K
09:33 31.74 31.74 31.67 31.67 3.6K
09:34 31.67 31.96 31.59 31.85 6.7K
09:35 31.75 31.75 31.75 31.75 1.2K
09:36 31.76 31.85 31.76 31.85 1.0K
09:37 31.78 31.86 31.78 31.86 1.2K
09:38 31.84 31.94 31.84 31.94 2.0K
09:39 31.92 31.92 31.87 31.87 1.3K
09:40 31.92 31.92 31.89 31.91 1.5K
09:41 31.93 31.93 31.88 31.88 1.1K
09:42 31.88 31.88 31.77 31.82 2.6K
09:43 31.81 31.90 31.81 31.90 1.0K
09:44 31.96 31.96 31.93 31.93 1.9K
09:45 31.93 31.93 31.91 31.91 1.5K
09:46 31.98 31.99 31.98 31.99 2.4K
09:47 31.97 32.01 31.97 32.01 3.4K
09:48 32.04 32.04 32.01 32.01 1.6K
09:49 32.02 32.02 32.01 32.01 12.1K
09:50 32.02 32.08 32.02 32.08 7.2K
09:51 32.08 32.11 32.08 32.11 5.9K
09:52 32.06 32.06 32.06 32.06 0.7K
09:53 32.13 32.14 32.11 32.14 4.7K
09:54 32.14 32.14 32.10 32.10 2.0K
09:55 32.12 32.12 32.08 32.08 6.1K
09:56 32.08 32.08 32.07 32.07 2.2K
09:57 32.06 32.06 32.02 32.02 2.8K
09:58 32.02 32.03 32.00 32.02 2.6K
09:59 31.98 31.98 31.98 31.98 1.2K
10:00 31.98 32.00 31.97 31.99 3.9K
10:01 31.99 31.99 31.94 31.94 3.2K
10:02 31.92 31.94 31.92 31.94 1.4K
10:03 31.97 31.97 31.95 31.95 1.7K
10:04 31.95 31.98 31.95 31.97 3.5K
10:05 31.95 31.97 31.94 31.94 3.4K
10:06 31.95 31.95 31.95 31.95 2.7K
10:07 31.94 31.98 31.93 31.98 2.9K
10:08 31.98 32.03 31.98 32.03 4.5K
10:09 32.02 32.04 32.01 32.01 5.3K
10:10 32.00 32.01 31.99 32.01 3.3K
10:11 32.01 32.03 31.99 32.03 3.8K
10:12 32.00 32.00 31.99 32.00 2.7K
10:13 32.00 32.00 31.98 31.99 3.8K
10:14 31.99 32.02 31.99 32.02 4.2K
10:15 32.02 32.05 32.02 32.04 2.8K
10:16 32.04 32.06 32.04 32.06 2.9K
10:17 32.04 32.04 32.04 32.03 3.5K
10:18 32.05 32.07 32.05 32.07 1.4K
10:19 32.07 32.08 32.05 32.05 3.7K
10:20 32.05 32.06 32.05 32.06 2.9K
10:21 32.06 32.06 32.06 32.06 1.1K
10:22 32.05 32.06 32.02 32.02 5.3K
10:23 32.03 32.03 32.02 32.03 5.9K
10:24 32.03 32.03 31.93 31.93 1.7K
10:25 31.91 31.96 31.91 31.96 2.2K
10:26 31.96 31.98 31.95 31.95 2.7K
10:27 31.96 32.05 31.96 32.02 5.0K
10:28 32.04 32.04 32.04 32.04 1.8K
10:29 32.02 32.02 31.99 31.99 2.1K
10:30 32.01 32.03 32.01 32.03 3.0K
10:31 32.02 32.02 32.01 32.01 3.0K
10:32 32.00 32.00 32.00 32.00 2.8K
10:33 31.99 32.00 31.99 32.00 1.8K
10:34 31.96 32.00 31.96 32.00 4.1K
10:35 32.01 32.02 32.00 32.02 5.7K
10:36 32.01 32.07 32.01 32.06 4.7K
10:37 32.06 32.06 32.01 32.01 5.2K
10:38 32.02 32.02 32.02 32.02 1.1K
10:39 32.04 32.04 32.04 32.04 1.0K
10:40 32.05 32.05 32.05 32.05 0.3K
10:41 32.02 32.02 32.02 32.02 2.2K
10:42 31.99 32.01 31.98 32.01 4.5K
10:44 32.04 32.04 32.02 32.02 4.0K
10:45 32.03 32.03 32.03 32.03 3.2K
10:47 32.02 32.03 32.02 32.03 1.8K
10:48 32.01 32.02 32.01 32.02 3.4K
10:49 32.03 32.03 32.01 32.01 2.9K
10:50 32.01 32.01 32.01 32.01 2.3K
10:51 32.00 32.00 31.99 31.99 0.7K
10:52 31.98 31.99 31.96 31.99 5.4K
10:53 32.00 32.00 32.00 32.00 3.2K
10:54 31.99 31.99 31.99 31.99 1.6K
10:55 32.00 32.01 32.00 32.01 1.5K
10:56 31.99 32.00 31.99 31.99 3.8K
10:57 31.98 31.98 31.98 31.98 0.4K
10:58 31.96 31.96 31.96 31.96 3.2K
10:59 31.95 31.95 31.95 31.95 1.3K
11:00 31.91 31.94 31.91 31.94 3.4K
11:01 31.94 31.94 31.89 31.89 4.5K
11:02 31.92 31.92 31.92 31.92 0.4K
11:03 31.91 31.91 31.91 31.91 2.0K
11:04 31.89 31.89 31.87 31.88 3.1K
11:05 31.89 31.89 31.87 31.88 2.2K
11:06 31.87 31.87 31.87 31.87 2.4K
11:07 31.89 31.89 31.88 31.88 1.4K
11:08 31.89 31.89 31.88 31.88 1.1K
11:09 31.88 31.91 31.88 31.90 2.0K
11:10 31.91 31.92 31.91 31.92 2.0K
11:11 31.94 31.95 31.94 31.95 2.3K
11:12 31.95 31.95 31.94 31.94 2.5K
11:13 31.95 31.95 31.95 31.95 1.1K
11:14 31.95 31.95 31.95 31.95 0.7K
11:15 31.97 31.97 31.97 31.97 1.1K
11:16 31.99 31.99 31.94 31.94 5.0K
11:17 31.95 32.02 31.95 32.02 16.9K
11:18 32.02 32.02 31.99 32.00 3.4K
11:19 31.99 31.99 31.99 31.99 1.9K
11:21 31.99 31.99 31.99 31.99 7.0K
11:22 31.99 31.99 31.99 31.99 0.2K
11:23 32.00 32.06 32.00 32.06 6.5K
11:25 32.08 32.08 32.05 32.05 5.0K
11:26 32.07 32.08 32.07 32.08 1.5K
11:27 32.08 32.08 32.08 32.08 1.8K
11:28 32.09 32.09 32.09 32.09 0.5K
11:29 32.09 32.11 32.09 32.10 2.1K
11:30 32.11 32.14 32.11 32.14 2.3K
11:31 32.14 32.16 32.13 32.13 5.0K
11:32 32.15 32.15 32.13 32.14 11.8K
11:33 32.14 32.14 32.14 32.14 1.4K
11:34 32.17 32.19 32.17 32.19 4.5K
11:35 32.18 32.19 32.18 32.19 2.8K
11:38 32.20 32.22 32.20 32.22 2.0K
11:39 32.23 32.25 32.23 32.25 4.3K
11:40 32.23 32.24 32.23 32.23 4.2K
11:41 32.23 32.23 32.23 32.23 0.4K
11:42 32.22 32.25 32.22 32.25 4.3K
11:44 32.25 32.25 32.25 32.25 0.4K
11:45 32.24 32.24 32.24 32.24 0.8K
11:46 32.24 32.24 32.24 32.24 3.4K
11:47 32.24 32.24 32.24 32.24 2.2K
11:48 32.23 32.23 32.23 32.23 1.8K
11:49 32.24 32.24 32.24 32.24 0.6K
11:51 32.24 32.24 32.24 32.24 1.6K
11:53 32.24 32.24 32.23 32.23 3.7K
11:54 32.24 32.28 32.24 32.28 3.9K
11:55 32.30 32.31 32.30 32.31 1.7K
11:57 32.32 32.32 32.32 32.32 2.3K
11:58 32.31 32.31 32.28 32.29 3.2K
11:59 32.29 32.29 32.29 32.29 0.5K
12:00 32.28 32.28 32.27 32.27 2.8K
12:01 32.26 32.26 32.24 32.24 2.5K
12:02 32.20 32.21 32.20 32.21 2.6K
12:03 32.18 32.18 32.18 32.18 1.5K
12:04 32.20 32.20 32.19 32.19 2.4K
12:05 32.17 32.17 32.17 32.17 1.0K
12:06 32.17 32.17 32.17 32.17 0.4K
12:07 32.17 32.17 32.17 32.17 5.9K
12:08 32.18 32.19 32.18 32.19 2.1K
12:09 32.21 32.21 32.21 32.21 2.5K
12:11 32.23 32.24 32.23 32.24 1.9K
12:12 32.28 32.28 32.28 32.28 2.1K
12:13 32.26 32.27 32.26 32.27 1.7K
12:14 32.28 32.29 32.28 32.29 1.3K
12:15 32.29 32.29 32.26 32.27 2.5K
12:17 32.25 32.25 32.25 32.25 1.4K
12:18 32.24 32.24 32.24 32.24 1.9K
12:19 32.20 32.24 32.20 32.24 5.9K
12:20 32.22 32.22 32.18 32.18 4.4K
12:21 32.17 32.17 32.17 32.17 0.5K
12:22 32.16 32.18 32.16 32.18 3.4K
12:23 32.15 32.15 32.15 32.15 4.9K
12:24 32.12 32.12 32.11 32.11 2.5K
12:25 32.12 32.13 32.12 32.13 1.7K
12:26 32.08 32.08 32.08 32.08 1.9K
12:27 32.12 32.12 32.12 32.12 3.2K
12:28 32.13 32.13 32.13 32.13 2.6K
12:30 32.15 32.20 32.15 32.20 2.3K
12:31 32.21 32.22 32.20 32.22 2.0K
12:32 32.24 32.27 32.23 32.27 1.4K
12:33 32.28 32.28 32.28 32.28 1.4K
12:34 32.29 32.29 32.29 32.29 2.1K
12:35 32.30 32.30 32.29 32.29 2.0K
12:36 32.30 32.30 32.30 32.30 1.4K
12:37 32.30 32.30 32.28 32.28 3.2K
12:38 32.28 32.29 32.28 32.28 1.5K
12:39 32.30 32.30 32.30 32.30 0.8K
12:40 32.29 32.29 32.29 32.29 0.8K
12:41 32.30 32.31 32.30 32.30 3.1K
12:42 32.31 32.31 32.27 32.27 2.7K
12:43 32.28 32.28 32.25 32.25 3.8K
12:45 32.24 32.24 32.24 32.24 0.4K
12:46 32.20 32.21 32.20 32.20 5.6K
12:48 32.21 32.21 32.21 32.21 1.0K
12:49 32.20 32.22 32.20 32.22 2.3K
12:50 32.20 32.20 32.17 32.17 2.7K
12:51 32.17 32.18 32.17 32.18 1.8K
12:53 32.19 32.20 32.19 32.20 1.5K
12:54 32.17 32.18 32.17 32.18 1.2K
12:55 32.18 32.18 32.18 32.18 0.4K
12:56 32.15 32.15 32.14 32.14 2.9K
12:57 32.14 32.14 32.14 32.14 1.4K
12:58 32.13 32.14 32.13 32.13 1.3K
12:59 32.13 32.13 32.13 32.13 1.2K
13:00 32.16 32.16 32.16 32.16 0.5K
13:01 32.15 32.15 32.14 32.14 1.9K
13:02 32.15 32.15 32.15 32.15 1.2K
13:05 32.14 32.14 32.13 32.13 1.6K
13:06 32.13 32.15 32.13 32.15 1.4K
13:07 32.15 32.15 32.14 32.14 2.0K
13:08 32.16 32.16 32.16 32.16 0.3K
13:09 32.17 32.19 32.17 32.17 1.9K
13:10 32.19 32.19 32.19 32.19 1.0K
13:11 32.19 32.22 32.19 32.22 2.0K
13:12 32.25 32.25 32.24 32.24 2.0K
13:13 32.26 32.28 32.26 32.27 3.6K
13:14 32.26 32.26 32.26 32.26 0.8K
13:16 32.29 32.31 32.29 32.31 2.3K
13:17 32.30 32.31 32.30 32.31 1.0K
13:18 32.33 32.36 32.33 32.36 2.5K
13:19 32.34 32.36 32.33 32.36 6.6K
13:20 32.35 32.35 32.33 32.33 4.7K
13:21 32.35 32.35 32.31 32.31 10.3K
13:22 32.28 32.29 32.27 32.29 4.2K
13:23 32.28 32.28 32.28 32.28 0.7K
13:24 32.29 32.29 32.29 32.29 0.7K
13:25 32.30 32.30 32.28 32.28 2.3K
13:27 32.29 32.29 32.29 32.29 2.5K
13:29 32.32 32.32 32.32 32.32 7.9K
13:30 32.33 32.33 32.29 32.29 9.3K
13:31 32.29 32.29 32.29 32.29 0.8K
13:32 32.30 32.33 32.30 32.33 1.7K
13:33 32.32 32.36 32.32 32.36 2.7K
13:34 32.39 32.39 32.39 32.39 0.3K
13:35 32.39 32.43 32.39 32.43 3.4K
13:36 32.42 32.42 32.42 32.42 2.1K
13:37 32.41 32.41 32.41 32.41 1.5K
13:38 32.40 32.41 32.40 32.41 3.6K
13:39 32.40 32.40 32.40 32.40 1.5K
13:40 32.38 32.38 32.38 32.38 0.9K
13:42 32.38 32.38 32.36 32.37 2.7K
13:43 32.37 32.37 32.36 32.36 1.7K
13:44 32.35 32.35 32.25 32.25 9.8K
13:45 32.24 32.24 32.22 32.22 1.9K
13:46 32.22 32.22 32.15 32.15 4.5K
13:47 32.14 32.14 32.13 32.13 2.8K
13:48 32.15 32.15 32.15 32.15 2.3K
13:49 32.08 32.08 32.07 32.07 1.4K
13:50 32.07 32.09 32.07 32.09 1.7K
13:51 32.09 32.09 32.09 32.09 1.7K
13:53 32.13 32.15 32.13 32.15 1.3K
13:54 32.14 32.14 32.14 32.14 0.8K
13:55 32.14 32.14 32.14 32.14 1.0K
13:57 32.17 32.19 32.17 32.19 1.4K
13:58 32.17 32.17 32.16 32.16 2.6K
13:59 32.17 32.17 32.14 32.14 2.1K
14:00 32.16 32.16 32.16 32.16 0.3K
14:01 32.17 32.17 32.17 32.17 1.5K
14:02 32.17 32.18 32.15 32.15 3.2K
14:03 32.12 32.18 32.12 32.18 4.4K
14:04 32.19 32.19 32.17 32.17 1.2K
14:05 32.16 32.16 32.16 32.16 0.4K
14:06 32.16 32.16 32.16 32.16 3.5K
14:07 32.17 32.17 32.11 32.11 4.9K
14:08 32.12 32.12 32.12 32.12 0.5K
14:09 32.13 32.13 32.13 32.13 1.4K
14:10 32.14 32.14 32.14 32.14 0.2K
14:11 32.14 32.14 32.13 32.13 2.4K
14:12 32.12 32.12 32.07 32.07 4.3K
14:13 32.06 32.06 32.05 32.05 1.2K
14:14 32.04 32.04 32.04 32.04 1.6K
14:15 32.00 32.00 32.00 32.00 1.8K
14:16 31.99 31.99 31.97 31.99 5.6K
14:17 31.98 31.99 31.98 31.99 1.5K
14:18 32.00 32.00 31.97 31.97 1.8K
14:19 31.97 31.97 31.96 31.96 1.1K
14:20 31.97 31.97 31.97 31.97 1.1K
14:21 31.96 32.00 31.96 32.00 1.8K
14:22 32.00 32.01 32.00 32.01 1.6K
14:23 32.03 32.03 32.01 32.01 3.6K
14:24 32.00 32.00 32.00 32.00 1.5K
14:25 32.00 32.00 32.00 32.00 0.7K
14:26 32.00 32.00 31.98 31.98 4.2K
14:27 31.94 31.96 31.94 31.96 5.6K
14:28 31.97 32.00 31.97 31.98 9.0K
14:30 31.97 32.00 31.97 32.00 1.5K
14:31 32.03 32.04 32.03 32.04 1.9K
14:32 32.05 32.05 32.03 32.03 4.5K
14:33 32.04 32.04 32.04 32.04 0.6K
14:34 32.04 32.04 32.04 32.04 2.0K
14:35 32.04 32.04 31.99 31.99 6.0K
14:36 31.97 31.99 31.97 31.99 2.9K
14:37 31.99 32.04 31.99 32.04 5.4K
14:38 32.04 32.04 32.04 32.04 0.6K
14:39 32.03 32.05 32.02 32.02 7.0K
14:40 31.96 31.96 31.95 31.95 1.1K
14:41 31.95 31.96 31.95 31.96 1.0K
14:42 31.98 31.98 31.98 31.98 0.9K
14:43 32.00 32.00 32.00 32.00 1.2K
14:44 32.00 32.00 32.00 32.00 2.4K
14:46 31.99 31.99 31.99 31.99 0.7K
14:47 31.98 31.98 31.98 31.98 2.2K
14:48 31.97 31.97 31.97 31.97 0.9K
14:49 31.98 32.00 31.98 32.00 2.7K
14:50 31.98 32.00 31.98 32.00 3.0K
14:51 31.97 31.97 31.97 31.97 3.3K
14:52 31.98 31.98 31.98 31.98 0.9K
14:53 31.98 31.98 31.94 31.96 6.4K
14:54 31.97 32.00 31.97 31.98 9.8K
14:55 31.98 31.98 31.98 31.98 1.1K
14:56 32.00 32.00 32.00 32.00 1.1K
14:57 31.99 31.99 31.98 31.98 4.2K
14:59 31.97 31.97 31.97 31.97 2.1K
15:00 31.95 31.95 31.95 31.95 4.2K
15:01 31.99 31.99 31.99 31.99 2.8K
15:02 31.98 31.98 31.97 31.97 2.6K
15:03 31.97 31.98 31.97 31.98 2.5K
15:04 31.96 31.96 31.96 31.96 1.6K
15:05 31.96 31.96 31.95 31.96 2.6K
15:06 31.96 31.96 31.96 31.96 1.8K
15:07 31.97 31.97 31.97 31.97 0.9K
15:08 31.96 31.98 31.96 31.98 4.5K
15:09 31.98 31.99 31.98 31.99 4.1K
15:10 32.00 32.00 31.99 31.99 3.6K
15:12 31.99 32.02 31.99 32.01 6.1K
15:14 32.04 32.04 32.04 32.03 2.5K
15:15 32.03 32.03 32.02 32.02 0.8K
15:16 32.02 32.02 32.01 32.02 10.3K
15:17 32.02 32.02 32.01 32.01 3.7K
15:18 32.01 32.03 32.01 32.02 6.0K
15:19 32.02 32.03 31.99 32.03 14.2K
15:20 32.02 32.02 32.02 32.02 3.3K
15:21 32.02 32.03 32.02 32.03 7.7K
15:22 32.04 32.04 32.04 32.03 3.3K
15:23 32.03 32.03 32.03 32.03 2.3K
15:24 32.03 32.03 32.03 32.03 5.8K
15:25 32.01 32.01 32.01 32.01 4.3K
15:26 32.01 32.01 32.00 32.00 2.1K
15:27 32.00 32.01 32.00 32.01 4.7K
15:28 32.01 32.03 32.00 32.03 5.4K
15:29 32.03 32.03 32.03 32.03 2.1K
15:30 32.03 32.03 32.02 32.02 4.9K
15:31 32.03 32.08 32.03 32.08 12.6K
15:32 32.11 32.13 32.11 32.13 4.9K
15:33 32.13 32.13 32.11 32.11 3.8K
15:34 32.11 32.11 32.11 32.11 1.7K
15:35 32.12 32.12 32.08 32.08 5.4K
15:36 32.09 32.10 32.09 32.10 2.9K
15:37 32.11 32.11 32.11 32.11 1.2K
15:38 32.11 32.11 32.10 32.10 5.1K
15:39 32.10 32.10 32.10 32.10 2.3K
15:40 32.09 32.10 32.09 32.10 6.5K
15:41 32.10 32.10 32.07 32.07 8.5K
15:42 32.07 32.08 32.07 32.07 3.5K
15:43 32.06 32.07 32.06 32.07 1.3K
15:44 32.07 32.07 32.07 32.07 4.9K
15:45 32.07 32.10 32.07 32.10 6.8K
15:46 32.10 32.11 32.10 32.11 3.2K
15:47 32.09 32.09 32.08 32.08 8.9K
15:48 32.09 32.10 32.09 32.10 2.0K
15:49 32.11 32.13 32.11 32.12 10.3K
15:50 32.12 32.12 32.11 32.12 9.9K
15:51 32.13 32.16 32.13 32.16 9.6K
15:52 32.15 32.17 32.15 32.17 7.8K
15:53 32.17 32.17 32.13 32.13 8.0K
15:54 32.15 32.15 32.13 32.13 12.3K
15:55 32.14 32.17 32.13 32.15 19.4K
15:56 32.14 32.15 32.13 32.15 16.4K
15:57 32.15 32.16 32.14 32.16 17.8K
15:58 32.16 32.17 32.16 32.17 35.7K
15:59 32.16 32.20 32.16 32.18 461.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available