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 32.67 32.67 32.67 32.67 13.4K
09:31 32.66 32.67 32.66 32.67 1.3K
09:33 32.66 32.70 32.66 32.67 2.6K
09:34 32.68 32.68 32.68 32.67 0.3K
09:35 32.68 32.68 32.68 32.67 2.6K
09:36 32.55 32.55 32.48 32.48 19.1K
09:37 32.43 32.43 32.43 32.42 2.0K
09:39 32.42 32.42 32.42 32.42 0.4K
09:41 32.50 32.50 32.48 32.48 5.5K
09:42 32.53 32.53 32.53 32.53 1.3K
09:43 32.55 32.55 32.51 32.51 1.5K
09:44 32.56 32.56 32.51 32.51 3.5K
09:47 32.54 32.55 32.53 32.55 3.1K
09:48 32.56 32.59 32.56 32.59 2.5K
09:49 32.64 32.67 32.64 32.67 1.3K
09:50 32.64 32.64 32.64 32.64 4.2K
09:51 32.62 32.62 32.59 32.59 3.4K
09:53 32.61 32.61 32.59 32.59 2.4K
09:55 32.56 32.56 32.56 32.56 0.9K
09:56 32.58 32.60 32.56 32.60 2.7K
09:57 32.57 32.60 32.55 32.55 4.7K
09:59 32.48 32.48 32.48 32.48 2.1K
10:00 32.50 32.50 32.50 32.50 1.5K
10:01 32.50 32.51 32.49 32.51 4.8K
10:02 32.52 32.57 32.51 32.57 2.8K
10:03 32.54 32.54 32.53 32.53 1.8K
10:04 32.55 32.62 32.55 32.62 4.6K
10:05 32.63 32.71 32.63 32.71 5.2K
10:06 32.75 32.75 32.73 32.73 3.3K
10:07 32.72 32.72 32.69 32.69 5.3K
10:08 32.71 32.71 32.67 32.67 6.2K
10:09 32.65 32.65 32.65 32.65 2.8K
10:10 32.61 32.61 32.61 32.61 0.5K
10:11 32.62 32.66 32.62 32.65 7.0K
10:13 32.68 32.68 32.68 32.68 0.9K
10:14 32.66 32.66 32.66 32.66 1.1K
10:15 32.65 32.67 32.65 32.67 2.8K
10:16 32.67 32.67 32.67 32.67 0.7K
10:17 32.65 32.68 32.64 32.68 2.8K
10:18 32.70 32.70 32.68 32.68 3.3K
10:19 32.66 32.74 32.66 32.74 6.8K
10:20 32.73 32.77 32.72 32.77 12.1K
10:21 32.76 32.77 32.75 32.77 6.5K
10:22 32.77 32.78 32.77 32.77 2.0K
10:23 32.76 32.76 32.76 32.76 2.0K
10:24 32.81 32.81 32.78 32.78 6.1K
10:25 32.78 32.78 32.74 32.74 3.9K
10:26 32.69 32.71 32.69 32.71 4.9K
10:27 32.68 32.68 32.63 32.63 4.4K
10:28 32.63 32.65 32.63 32.65 2.1K
10:29 32.65 32.65 32.64 32.64 2.4K
10:30 32.65 32.68 32.65 32.68 2.1K
10:31 32.65 32.70 32.65 32.70 1.3K
10:32 32.71 32.71 32.71 32.71 1.2K
10:33 32.72 32.73 32.70 32.73 1.3K
10:34 32.73 32.75 32.73 32.75 0.9K
10:35 32.75 32.77 32.75 32.76 2.9K
10:36 32.78 32.78 32.74 32.75 5.3K
10:37 32.74 32.75 32.73 32.75 4.4K
10:38 32.75 32.79 32.75 32.79 4.4K
10:39 32.81 32.81 32.79 32.80 1.2K
10:40 32.80 32.80 32.78 32.78 3.1K
10:41 32.76 32.79 32.76 32.79 4.7K
10:42 32.75 32.75 32.72 32.72 2.7K
10:43 32.72 32.72 32.69 32.69 2.1K
10:44 32.67 32.71 32.67 32.71 3.7K
10:45 32.72 32.72 32.71 32.71 2.1K
10:46 32.69 32.70 32.69 32.70 1.7K
10:47 32.70 32.74 32.70 32.73 9.0K
10:48 32.72 32.72 32.72 32.72 1.3K
10:49 32.71 32.71 32.69 32.69 1.5K
10:50 32.69 32.69 32.68 32.68 2.8K
10:51 32.69 32.70 32.69 32.70 3.3K
10:52 32.68 32.69 32.68 32.69 2.9K
10:53 32.67 32.67 32.65 32.65 3.4K
10:54 32.65 32.66 32.65 32.66 1.1K
10:55 32.64 32.64 32.64 32.64 2.4K
10:56 32.63 32.63 32.63 32.63 1.5K
10:57 32.66 32.66 32.65 32.65 1.0K
10:58 32.65 32.65 32.64 32.64 3.0K
10:59 32.63 32.63 32.63 32.63 1.8K
11:00 32.64 32.64 32.64 32.64 1.0K
11:01 32.64 32.66 32.64 32.66 3.0K
11:02 32.66 32.66 32.66 32.66 1.3K
11:03 32.68 32.68 32.68 32.67 0.8K
11:04 32.66 32.66 32.65 32.65 1.4K
11:05 32.67 32.68 32.67 32.68 2.1K
11:06 32.69 32.70 32.69 32.70 0.8K
11:07 32.72 32.72 32.71 32.72 0.7K
11:08 32.73 32.73 32.72 32.73 8.8K
11:09 32.73 32.74 32.73 32.74 2.4K
11:10 32.72 32.72 32.71 32.71 4.8K
11:11 32.70 32.70 32.70 32.70 2.4K
11:13 32.70 32.72 32.70 32.71 3.6K
11:14 32.74 32.75 32.72 32.72 6.4K
11:15 32.72 32.72 32.72 32.72 1.6K
11:16 32.76 32.76 32.76 32.76 2.0K
11:17 32.76 32.79 32.76 32.78 7.3K
11:18 32.79 32.80 32.77 32.78 10.3K
11:19 32.79 32.79 32.77 32.78 2.3K
11:20 32.79 32.83 32.79 32.83 5.9K
11:21 32.82 32.84 32.81 32.84 2.1K
11:22 32.87 32.87 32.86 32.86 6.6K
11:23 32.87 32.88 32.87 32.88 7.2K
11:24 32.87 32.87 32.87 32.87 0.4K
11:25 32.87 32.89 32.87 32.89 4.4K
11:26 32.90 32.91 32.90 32.91 2.2K
11:28 32.92 32.98 32.92 32.98 7.0K
11:29 32.98 32.99 32.98 32.99 2.8K
11:30 32.99 33.03 32.99 33.03 3.3K
11:31 33.03 33.05 33.01 33.05 2.8K
11:32 33.05 33.05 33.05 33.05 0.2K
11:33 33.03 33.07 33.01 33.07 7.4K
11:34 33.06 33.07 33.06 33.07 0.2K
11:35 33.06 33.06 33.02 33.05 5.9K
11:36 33.06 33.06 33.06 33.06 1.1K
11:38 33.01 33.02 33.00 33.02 4.0K
11:39 33.05 33.06 33.04 33.04 3.9K
11:40 33.04 33.04 33.04 33.03 2.1K
11:41 33.03 33.03 33.03 33.03 1.7K
11:42 33.02 33.03 33.02 33.03 2.4K
11:43 33.03 33.03 33.01 33.01 1.3K
11:44 33.03 33.03 33.01 33.03 0.8K
11:45 33.03 33.07 33.03 33.07 4.9K
11:46 33.07 33.08 33.07 33.08 1.3K
11:47 33.08 33.08 33.06 33.06 2.7K
11:48 33.06 33.06 33.03 33.03 2.4K
11:49 33.04 33.05 33.04 33.04 1.9K
11:50 33.03 33.03 33.01 33.01 2.6K
11:51 33.01 33.01 33.01 33.01 0.2K
11:52 33.02 33.04 33.02 33.03 2.0K
11:53 33.04 33.04 33.01 33.01 6.2K
11:54 33.04 33.04 33.04 33.04 2.0K
11:55 33.05 33.05 33.05 33.05 0.8K
11:56 33.05 33.05 33.05 33.05 0.9K
11:57 33.05 33.07 33.05 33.07 4.8K
11:58 33.05 33.05 33.05 33.05 0.9K
11:59 33.07 33.08 33.07 33.08 2.8K
12:00 33.07 33.08 33.06 33.08 3.0K
12:01 33.07 33.15 33.07 33.13 19.9K
12:02 33.10 33.12 33.10 33.12 4.6K
12:04 33.13 33.13 33.13 33.13 1.3K
12:05 33.17 33.20 33.17 33.20 2.1K
12:07 33.20 33.20 33.14 33.14 17.0K
12:09 33.14 33.14 33.14 33.14 0.2K
12:10 33.13 33.13 33.12 33.12 1.4K
12:11 33.12 33.12 33.12 33.12 1.9K
12:12 33.13 33.14 33.12 33.14 24.5K
12:13 33.13 33.14 33.13 33.14 1.4K
12:15 33.14 33.14 33.12 33.13 1.8K
12:16 33.12 33.12 33.12 33.12 0.6K
12:17 33.14 33.14 33.13 33.13 2.1K
12:18 33.12 33.12 33.09 33.09 5.0K
12:19 33.10 33.10 33.08 33.08 7.0K
12:20 33.06 33.08 33.05 33.08 16.7K
12:21 33.09 33.11 33.09 33.11 3.5K
12:23 33.13 33.13 33.13 33.13 0.4K
12:24 33.13 33.13 33.13 33.13 0.9K
12:25 33.14 33.15 33.14 33.15 0.8K
12:26 33.14 33.18 33.14 33.17 62.2K
12:27 33.16 33.16 33.16 33.16 3.2K
12:28 33.10 33.10 33.09 33.10 7.4K
12:29 33.08 33.09 33.08 33.09 6.2K
12:30 33.08 33.09 33.08 33.09 4.4K
12:31 33.11 33.11 33.11 33.11 0.3K
12:32 33.11 33.11 33.11 33.11 1.7K
12:33 33.12 33.12 33.11 33.11 21.6K
12:34 33.12 33.13 33.06 33.06 23.3K
12:35 33.04 33.05 33.04 33.05 1.0K
12:36 33.04 33.05 33.04 33.04 1.9K
12:37 33.02 33.02 32.98 32.98 5.2K
12:38 32.98 32.98 32.98 32.98 0.7K
12:39 32.97 32.97 32.95 32.95 13.9K
12:40 32.96 32.96 32.95 32.95 1.7K
12:41 32.95 32.96 32.95 32.96 2.3K
12:42 32.94 32.95 32.94 32.95 3.2K
12:43 32.93 32.93 32.93 32.93 8.7K
12:44 32.92 32.97 32.92 32.97 17.9K
12:45 32.98 32.98 32.98 32.98 1.8K
12:47 33.04 33.04 33.04 33.04 1.0K
12:48 33.04 33.04 33.04 33.04 0.9K
12:49 33.04 33.04 33.04 33.04 1.0K
12:50 33.04 33.05 33.04 33.05 1.1K
12:51 33.03 33.03 33.03 33.03 1.6K
12:52 33.03 33.03 33.03 33.03 0.2K
12:53 33.03 33.03 33.03 33.03 1.0K
12:54 33.03 33.03 33.03 33.03 1.4K
12:55 33.05 33.05 33.04 33.04 0.5K
12:56 33.07 33.09 33.07 33.07 3.3K
12:57 33.09 33.09 33.09 33.09 0.7K
12:58 33.09 33.09 33.06 33.06 3.9K
12:59 33.06 33.07 33.06 33.07 8.1K
13:01 33.04 33.04 33.04 33.04 2.9K
13:02 33.03 33.05 33.03 33.05 1.1K
13:03 33.06 33.06 33.06 33.06 1.5K
13:05 33.07 33.09 33.07 33.09 2.1K
13:07 33.08 33.09 33.08 33.09 0.6K
13:08 33.10 33.10 33.05 33.05 7.0K
13:09 33.04 33.04 33.03 33.03 3.2K
13:11 33.07 33.08 33.07 33.08 0.5K
13:12 33.08 33.08 33.07 33.07 0.7K
13:13 33.07 33.08 33.06 33.06 2.4K
13:14 33.05 33.06 33.05 33.06 4.6K
13:15 33.07 33.07 33.07 33.07 0.8K
13:16 33.08 33.08 33.08 33.08 1.5K
13:17 33.07 33.07 33.07 33.07 3.1K
13:19 33.04 33.04 33.03 33.03 3.6K
13:20 33.03 33.03 33.02 33.02 1.2K
13:21 33.03 33.03 33.02 33.02 2.2K
13:22 33.03 33.05 33.03 33.05 3.2K
13:23 33.05 33.05 33.05 33.05 0.7K
13:24 33.05 33.05 33.05 33.05 0.9K
13:25 33.05 33.06 33.05 33.06 1.8K
13:26 33.06 33.06 33.05 33.05 1.4K
13:27 33.05 33.05 33.05 33.05 1.6K
13:28 33.04 33.06 33.04 33.04 14.4K
13:29 33.04 33.04 33.04 33.04 2.2K
13:30 33.03 33.07 33.03 33.07 4.8K
13:31 33.08 33.12 33.08 33.12 7.2K
13:32 33.12 33.13 33.12 33.12 0.7K
13:33 33.13 33.13 33.12 33.12 1.3K
13:34 33.12 33.15 33.12 33.15 4.8K
13:36 33.15 33.16 33.15 33.16 1.7K
13:37 33.16 33.16 33.10 33.10 5.7K
13:38 33.12 33.13 33.12 33.13 3.1K
13:39 33.14 33.14 33.14 33.14 0.2K
13:40 33.15 33.18 33.15 33.18 2.7K
13:41 33.16 33.16 33.16 33.16 3.1K
13:42 33.16 33.17 33.16 33.17 1.8K
13:44 33.16 33.16 33.15 33.15 4.0K
13:45 33.16 33.16 33.16 33.16 1.0K
13:46 33.16 33.16 33.15 33.15 1.0K
13:47 33.10 33.10 33.09 33.09 7.0K
13:48 33.10 33.11 33.10 33.10 2.4K
13:49 33.10 33.10 33.09 33.09 3.0K
13:50 33.09 33.09 33.07 33.07 3.7K
13:51 33.07 33.07 33.06 33.06 1.3K
13:52 33.07 33.07 33.07 33.07 1.9K
13:53 33.09 33.10 33.09 33.10 1.7K
13:54 33.11 33.12 33.11 33.12 4.7K
13:55 33.11 33.11 33.11 33.11 2.3K
13:57 33.12 33.14 33.12 33.14 2.3K
13:58 33.15 33.15 33.14 33.14 1.7K
13:59 33.14 33.14 33.14 33.14 2.5K
14:00 33.14 33.14 33.14 33.14 1.1K
14:01 33.15 33.15 33.15 33.15 1.3K
14:02 33.15 33.18 33.15 33.18 5.4K
14:03 33.19 33.19 33.19 33.19 1.8K
14:04 33.20 33.20 33.20 33.20 1.2K
14:05 33.21 33.22 33.21 33.22 5.5K
14:06 33.22 33.23 33.19 33.20 11.2K
14:07 33.19 33.19 33.17 33.18 4.8K
14:08 33.18 33.18 33.18 33.18 2.1K
14:09 33.17 33.17 33.14 33.14 5.6K
14:10 33.16 33.16 33.16 33.16 0.9K
14:11 33.14 33.14 33.14 33.14 1.3K
14:12 33.13 33.13 33.12 33.12 2.1K
14:13 33.13 33.13 33.13 33.13 1.2K
14:14 33.13 33.13 33.12 33.13 3.7K
14:15 33.13 33.13 33.12 33.13 1.3K
14:16 33.12 33.13 33.12 33.13 0.9K
14:17 33.14 33.14 33.14 33.14 5.4K
14:18 33.14 33.14 33.14 33.14 0.9K
14:19 33.15 33.16 33.15 33.16 1.6K
14:20 33.16 33.18 33.16 33.18 2.5K
14:21 33.19 33.19 33.17 33.17 3.2K
14:22 33.18 33.18 33.17 33.17 1.2K
14:23 33.18 33.18 33.17 33.17 4.6K
14:24 33.18 33.18 33.18 33.18 1.5K
14:25 33.19 33.19 33.15 33.15 9.0K
14:26 33.15 33.15 33.15 33.15 0.8K
14:27 33.15 33.16 33.15 33.16 1.6K
14:28 33.16 33.16 33.13 33.13 6.3K
14:31 33.14 33.14 33.13 33.13 3.0K
14:32 33.11 33.11 33.07 33.08 5.8K
14:33 33.09 33.10 33.09 33.10 1.9K
14:34 33.10 33.11 33.10 33.11 3.0K
14:35 33.14 33.14 33.14 33.14 0.7K
14:36 33.15 33.15 33.14 33.15 17.0K
14:37 33.14 33.21 33.14 33.21 19.5K
14:38 33.19 33.20 33.19 33.19 4.5K
14:39 33.19 33.19 33.19 33.19 1.9K
14:40 33.20 33.24 33.20 33.24 3.6K
14:41 33.25 33.25 33.25 33.25 0.7K
14:42 33.25 33.25 33.25 33.25 1.4K
14:43 33.26 33.29 33.26 33.29 163.4K
14:44 33.28 33.30 33.28 33.30 1.6K
14:45 33.29 33.31 33.29 33.31 1.3K
14:46 33.32 33.32 33.30 33.30 2.7K
14:47 33.29 33.29 33.29 33.28 1.3K
14:48 33.29 33.29 33.28 33.28 0.9K
14:49 33.30 33.30 33.27 33.27 5.4K
14:50 33.27 33.29 33.27 33.28 1.8K
14:51 33.25 33.26 33.25 33.26 6.1K
14:52 33.27 33.28 33.27 33.28 2.5K
14:53 33.28 33.28 33.26 33.26 2.2K
14:54 33.26 33.27 33.24 33.24 8.8K
14:55 33.24 33.24 33.24 33.24 0.4K
14:56 33.24 33.24 33.24 33.24 2.1K
14:57 33.23 33.23 33.22 33.22 6.5K
14:58 33.20 33.21 33.20 33.21 5.0K
15:00 33.19 33.19 33.17 33.18 7.3K
15:01 33.21 33.21 33.21 33.21 3.1K
15:02 33.21 33.21 33.20 33.20 2.4K
15:03 33.21 33.21 33.21 33.21 0.5K
15:04 33.21 33.21 33.21 33.21 2.5K
15:05 33.22 33.22 33.21 33.21 3.9K
15:07 33.22 33.23 33.22 33.23 1.3K
15:08 33.24 33.24 33.24 33.24 2.7K
15:09 33.27 33.27 33.27 33.27 2.0K
15:10 33.28 33.28 33.27 33.27 4.6K
15:12 33.26 33.26 33.26 33.26 4.7K
15:13 33.26 33.26 33.26 33.26 1.4K
15:14 33.26 33.26 33.26 33.26 1.9K
15:15 33.26 33.27 33.26 33.27 2.1K
15:16 33.26 33.27 33.26 33.27 3.6K
15:17 33.25 33.25 33.25 33.25 3.1K
15:18 33.25 33.25 33.25 33.24 1.2K
15:19 33.25 33.25 33.25 33.24 1.3K
15:20 33.25 33.25 33.22 33.22 6.5K
15:21 33.23 33.24 33.23 33.24 3.8K
15:22 33.23 33.23 33.21 33.21 4.7K
15:23 33.21 33.21 33.19 33.20 3.5K
15:24 33.20 33.20 33.20 33.20 0.6K
15:25 33.19 33.21 33.19 33.21 6.4K
15:26 33.23 33.24 33.23 33.24 2.7K
15:27 33.25 33.25 33.23 33.23 4.5K
15:28 33.22 33.22 33.20 33.20 4.5K
15:29 33.21 33.21 33.19 33.19 5.0K
15:30 33.20 33.21 33.20 33.21 1.7K
15:31 33.20 33.26 33.20 33.26 4.5K
15:32 33.26 33.27 33.26 33.27 2.0K
15:33 33.28 33.28 33.26 33.27 4.2K
15:34 33.27 33.30 33.27 33.29 6.0K
15:35 33.30 33.31 33.30 33.30 7.1K
15:36 33.29 33.29 33.27 33.27 5.9K
15:37 33.27 33.27 33.27 33.27 1.6K
15:38 33.28 33.28 33.28 33.28 2.0K
15:39 33.27 33.28 33.27 33.27 6.7K
15:40 33.27 33.27 33.27 33.27 1.9K
15:41 33.27 33.27 33.24 33.26 10.8K
15:42 33.26 33.26 33.25 33.26 2.5K
15:43 33.27 33.30 33.27 33.27 9.9K
15:44 33.27 33.27 33.26 33.27 3.7K
15:45 33.28 33.29 33.27 33.27 8.0K
15:46 33.25 33.26 33.25 33.26 5.5K
15:47 33.27 33.27 33.25 33.26 10.9K
15:48 33.25 33.27 33.25 33.27 8.4K
15:49 33.27 33.27 33.24 33.24 8.7K
15:50 33.25 33.26 33.22 33.23 22.2K
15:51 33.21 33.21 33.20 33.21 8.6K
15:52 33.23 33.26 33.23 33.25 7.9K
15:53 33.25 33.26 33.25 33.25 8.7K
15:54 33.25 33.28 33.25 33.26 14.4K
15:55 33.26 33.32 33.24 33.32 41.9K
15:56 33.32 33.34 33.31 33.32 29.9K
15:57 33.32 33.32 33.29 33.29 21.5K
15:58 33.30 33.32 33.30 33.32 33.7K
15:59 33.32 33.35 33.32 33.33 452.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available