CNX Resources

CNX
🏛️ usa →
33.07
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.18 33.46 33.18 33.46 18.8K
09:31 32.93 33.09 32.92 32.93 3.3K
09:32 32.93 33.09 32.91 32.91 7.5K
09:33 32.66 32.80 32.66 32.77 4.0K
09:34 32.77 32.90 32.77 32.90 10.4K
09:35 32.90 32.96 32.90 32.96 2.1K
09:36 32.96 33.04 32.96 33.04 6.1K
09:37 32.96 33.11 32.90 33.10 7.4K
09:38 33.10 33.21 33.00 33.00 0.8K
09:39 33.00 33.21 33.00 33.19 2.0K
09:40 33.02 33.11 33.02 33.08 0.6K
09:41 33.01 33.01 32.70 32.76 7.6K
09:42 32.76 32.90 32.76 32.90 16.1K
09:43 32.83 32.83 32.76 32.76 2.1K
09:44 32.76 32.76 32.76 32.76 1.3K
09:45 32.73 32.80 32.71 32.77 5.6K
09:46 32.75 32.78 32.75 32.78 2.1K
09:47 32.79 32.79 32.74 32.74 2.6K
09:48 32.67 32.71 32.67 32.68 1.8K
09:49 32.66 32.67 32.63 32.66 7.7K
09:50 32.67 32.67 32.63 32.65 2.4K
09:51 32.63 32.63 32.58 32.63 11.6K
09:52 32.63 32.63 32.56 32.63 14.7K
09:53 32.62 32.62 32.56 32.60 3.8K
09:54 32.60 32.63 32.57 32.57 3.8K
09:55 32.57 32.64 32.57 32.64 11.4K
09:56 32.64 32.65 32.62 32.63 10.1K
09:57 32.65 32.65 32.65 32.65 3.0K
09:58 32.69 32.71 32.69 32.70 1.1K
09:59 32.72 32.72 32.71 32.71 2.9K
10:00 32.75 32.76 32.70 32.70 7.7K
10:01 32.76 32.78 32.72 32.73 8.9K
10:02 32.76 32.76 32.76 32.76 1.6K
10:03 32.76 32.81 32.76 32.80 11.0K
10:04 32.80 32.84 32.79 32.79 4.0K
10:05 32.78 32.83 32.78 32.83 2.3K
10:06 32.84 32.84 32.77 32.77 6.6K
10:07 32.83 32.89 32.83 32.89 5.8K
10:08 32.95 32.95 32.93 32.93 2.2K
10:09 32.97 33.00 32.97 32.97 2.2K
10:10 32.94 32.94 32.93 32.93 2.2K
10:11 32.90 32.90 32.87 32.88 4.1K
10:12 32.90 32.90 32.86 32.86 3.0K
10:13 32.87 32.87 32.87 32.87 4.1K
10:15 32.95 32.96 32.95 32.96 2.3K
10:16 32.93 32.93 32.93 32.93 1.0K
10:17 32.91 32.91 32.84 32.84 3.3K
10:18 32.87 32.90 32.87 32.90 2.6K
10:19 32.93 32.93 32.93 32.93 1.3K
10:20 32.93 32.93 32.89 32.92 1.6K
10:21 32.90 32.91 32.89 32.89 1.5K
10:22 32.87 32.87 32.85 32.85 2.7K
10:23 32.86 32.87 32.86 32.86 2.8K
10:24 32.85 32.87 32.85 32.87 2.5K
10:25 32.87 32.94 32.87 32.94 6.5K
10:27 32.95 32.95 32.95 32.95 0.8K
10:28 32.96 32.96 32.96 32.96 1.9K
10:29 33.03 33.03 33.03 33.03 1.6K
10:30 33.07 33.07 33.06 33.06 2.1K
10:31 33.02 33.02 33.01 33.01 6.3K
10:34 33.03 33.03 33.03 33.03 1.4K
10:35 33.03 33.03 32.99 33.00 2.5K
10:36 33.00 33.00 32.98 32.98 4.9K
10:37 32.94 32.94 32.88 32.88 4.3K
10:38 32.91 32.91 32.91 32.91 0.3K
10:39 32.91 32.91 32.90 32.90 4.1K
10:40 32.96 32.99 32.96 32.99 8.9K
10:41 33.01 33.01 32.91 32.91 7.0K
10:42 32.93 32.96 32.93 32.95 8.8K
10:43 32.94 32.94 32.86 32.85 16.9K
10:44 32.85 32.85 32.84 32.84 6.0K
10:45 32.79 32.92 32.79 32.92 46.6K
10:46 32.95 32.95 32.94 32.94 10.1K
10:47 32.87 32.88 32.87 32.88 6.2K
10:48 32.90 32.90 32.85 32.85 4.5K
10:49 32.75 32.75 32.72 32.72 20.7K
10:51 32.70 32.71 32.70 32.71 1.8K
10:52 32.75 32.75 32.71 32.71 30.7K
10:53 32.76 32.77 32.75 32.75 13.2K
10:54 32.73 32.73 32.73 32.73 0.9K
10:55 32.73 32.73 32.73 32.73 4.4K
10:56 32.73 32.75 32.73 32.75 27.3K
10:57 32.74 32.75 32.74 32.75 3.7K
10:58 32.81 32.82 32.81 32.82 14.9K
10:59 32.82 32.82 32.80 32.81 6.0K
11:00 32.82 32.82 32.81 32.81 11.6K
11:01 32.73 32.73 32.71 32.71 6.6K
11:02 32.73 32.77 32.73 32.74 9.9K
11:03 32.76 32.76 32.75 32.74 2.2K
11:04 32.70 32.70 32.70 32.70 1.1K
11:05 32.67 32.67 32.62 32.62 4.3K
11:06 32.58 32.61 32.58 32.61 8.7K
11:07 32.62 32.62 32.61 32.61 2.7K
11:08 32.59 32.59 32.59 32.59 1.4K
11:09 32.60 32.67 32.60 32.67 6.2K
11:10 32.66 32.66 32.64 32.64 3.2K
11:11 32.68 32.68 32.68 32.68 1.3K
11:12 32.66 32.66 32.66 32.66 3.5K
11:13 32.67 32.67 32.63 32.63 2.0K
11:14 32.66 32.66 32.61 32.61 1.6K
11:15 32.61 32.67 32.61 32.66 2.5K
11:16 32.68 32.71 32.68 32.71 2.3K
11:17 32.74 32.74 32.71 32.74 3.6K
11:18 32.73 32.73 32.72 32.72 2.0K
11:19 32.71 32.71 32.70 32.70 2.6K
11:20 32.70 32.70 32.70 32.70 2.6K
11:21 32.68 32.68 32.66 32.66 9.5K
11:22 32.68 32.68 32.68 32.67 0.9K
11:23 32.65 32.65 32.64 32.64 1.6K
11:24 32.65 32.66 32.64 32.66 11.9K
11:25 32.70 32.78 32.70 32.78 5.0K
11:26 32.80 32.80 32.77 32.77 2.4K
11:27 32.76 32.76 32.74 32.74 3.6K
11:28 32.75 32.75 32.74 32.74 2.8K
11:29 32.66 32.66 32.65 32.65 4.6K
11:30 32.59 32.62 32.58 32.62 3.4K
11:31 32.60 32.60 32.60 32.60 1.3K
11:32 32.61 32.61 32.61 32.60 1.2K
11:33 32.60 32.60 32.60 32.60 1.7K
11:34 32.59 32.59 32.58 32.58 1.7K
11:35 32.51 32.51 32.51 32.51 5.4K
11:39 32.51 32.53 32.51 32.52 3.4K
11:40 32.52 32.52 32.52 32.52 1.0K
11:41 32.52 32.52 32.52 32.52 0.5K
11:42 32.50 32.50 32.47 32.47 1.9K
11:43 32.48 32.48 32.41 32.43 3.2K
11:44 32.42 32.46 32.42 32.46 2.9K
11:45 32.47 32.47 32.47 32.47 1.5K
11:46 32.49 32.49 32.48 32.48 3.7K
11:47 32.51 32.51 32.48 32.48 3.5K
11:48 32.50 32.50 32.48 32.48 1.2K
11:49 32.48 32.48 32.48 32.48 5.6K
11:50 32.50 32.50 32.50 32.50 3.3K
11:51 32.58 32.58 32.58 32.58 7.2K
11:52 32.58 32.59 32.56 32.56 2.4K
11:53 32.56 32.57 32.56 32.57 4.5K
11:54 32.55 32.56 32.53 32.53 5.1K
11:55 32.52 32.53 32.52 32.53 2.3K
11:56 32.54 32.61 32.54 32.61 5.0K
11:57 32.59 32.62 32.59 32.62 4.4K
11:58 32.63 32.63 32.63 32.63 1.9K
11:59 32.67 32.67 32.67 32.67 3.3K
12:00 32.67 32.69 32.67 32.69 4.5K
12:01 32.67 32.67 32.67 32.67 2.7K
12:02 32.68 32.68 32.66 32.66 3.8K
12:03 32.70 32.70 32.70 32.70 0.5K
12:04 32.70 32.70 32.68 32.67 4.2K
12:06 32.74 32.74 32.70 32.70 4.1K
12:07 32.71 32.73 32.71 32.73 5.0K
12:08 32.72 32.72 32.72 32.72 2.2K
12:09 32.71 32.71 32.70 32.70 1.3K
12:10 32.70 32.70 32.68 32.68 3.1K
12:11 32.68 32.69 32.68 32.69 7.8K
12:12 32.66 32.66 32.66 32.66 2.1K
12:13 32.64 32.64 32.62 32.62 4.6K
12:15 32.70 32.71 32.70 32.70 6.3K
12:16 32.69 32.71 32.69 32.71 1.0K
12:17 32.72 32.72 32.69 32.69 3.9K
12:18 32.69 32.71 32.69 32.71 2.1K
12:19 32.73 32.73 32.73 32.73 0.9K
12:20 32.73 32.76 32.73 32.76 3.8K
12:21 32.73 32.73 32.73 32.73 2.3K
12:22 32.70 32.70 32.70 32.70 2.1K
12:23 32.71 32.73 32.71 32.73 2.6K
12:25 32.75 32.75 32.73 32.74 4.0K
12:27 32.74 32.74 32.72 32.72 4.1K
12:28 32.71 32.71 32.71 32.71 3.9K
12:29 32.72 32.72 32.72 32.72 1.1K
12:30 32.74 32.74 32.72 32.72 5.7K
12:31 32.75 32.76 32.75 32.76 3.3K
12:32 32.78 32.78 32.76 32.76 5.5K
12:33 32.74 32.74 32.72 32.72 5.8K
12:34 32.70 32.71 32.68 32.67 4.7K
12:35 32.68 32.73 32.68 32.73 2.9K
12:36 32.73 32.78 32.73 32.78 4.8K
12:37 32.78 32.78 32.78 32.78 0.8K
12:38 32.76 32.76 32.75 32.75 3.9K
12:39 32.73 32.73 32.72 32.72 8.1K
12:41 32.69 32.70 32.69 32.70 3.3K
12:42 32.69 32.69 32.69 32.69 2.8K
12:43 32.68 32.69 32.68 32.69 0.9K
12:44 32.69 32.69 32.67 32.67 5.0K
12:45 32.66 32.66 32.66 32.66 2.0K
12:46 32.68 32.68 32.68 32.68 3.9K
12:47 32.68 32.74 32.68 32.72 8.4K
12:48 32.71 32.71 32.71 32.71 0.7K
12:49 32.71 32.71 32.71 32.71 1.4K
12:50 32.74 32.74 32.73 32.73 3.3K
12:51 32.71 32.72 32.71 32.72 2.4K
12:52 32.74 32.75 32.74 32.75 1.0K
12:53 32.72 32.72 32.70 32.70 5.3K
12:54 32.69 32.74 32.69 32.71 5.0K
12:55 32.70 32.70 32.70 32.70 2.1K
12:56 32.70 32.70 32.68 32.68 4.5K
12:57 32.74 32.74 32.74 32.74 0.5K
12:58 32.73 32.73 32.70 32.70 3.0K
12:59 32.71 32.72 32.71 32.72 0.7K
13:00 32.73 32.73 32.73 32.73 7.5K
13:01 32.71 32.72 32.71 32.72 1.4K
13:02 32.70 32.80 32.70 32.79 10.6K
13:03 32.79 32.85 32.79 32.85 4.0K
13:05 32.87 32.87 32.86 32.86 1.7K
13:06 32.86 32.86 32.86 32.85 2.2K
13:07 32.86 32.86 32.84 32.84 4.2K
13:09 32.84 32.84 32.84 32.84 1.3K
13:10 32.84 32.87 32.84 32.87 10.5K
13:11 32.86 32.86 32.85 32.85 3.5K
13:12 32.85 32.85 32.85 32.85 2.3K
13:13 32.85 32.85 32.84 32.85 2.6K
13:14 32.83 32.83 32.83 32.83 1.5K
13:15 32.85 32.85 32.83 32.83 2.1K
13:16 32.86 32.86 32.86 32.86 1.3K
13:17 32.88 32.90 32.88 32.89 5.6K
13:18 32.89 32.89 32.89 32.89 1.4K
13:19 32.88 32.89 32.87 32.89 4.0K
13:20 32.88 32.89 32.88 32.89 2.6K
13:21 32.91 32.91 32.89 32.89 3.3K
13:22 32.91 32.92 32.91 32.92 2.2K
13:23 32.92 32.94 32.92 32.94 2.6K
13:24 32.95 32.95 32.94 32.94 2.0K
13:25 32.95 32.95 32.95 32.95 0.8K
13:26 32.93 32.94 32.92 32.92 4.0K
13:27 32.89 32.89 32.89 32.89 2.4K
13:28 32.90 32.90 32.90 32.90 0.2K
13:29 32.90 32.90 32.88 32.88 3.1K
13:30 32.88 32.88 32.87 32.87 5.3K
13:31 32.87 32.88 32.86 32.86 4.5K
13:32 32.85 32.85 32.85 32.85 1.3K
13:33 32.86 32.86 32.85 32.85 7.5K
13:34 32.85 32.86 32.85 32.86 2.4K
13:35 32.86 32.86 32.86 32.86 2.2K
13:36 32.86 32.86 32.85 32.85 1.7K
13:37 32.85 32.85 32.76 32.76 8.1K
13:38 32.78 32.80 32.78 32.80 4.8K
13:39 32.79 32.79 32.79 32.79 1.5K
13:40 32.81 32.84 32.81 32.84 4.5K
13:41 32.83 32.83 32.83 32.83 2.2K
13:42 32.83 32.83 32.83 32.83 0.7K
13:43 32.84 32.85 32.84 32.85 5.2K
13:44 32.86 32.87 32.86 32.85 6.5K
13:45 32.86 32.88 32.86 32.88 2.0K
13:46 32.86 32.86 32.86 32.85 6.0K
13:47 32.85 32.85 32.85 32.85 1.5K
13:48 32.85 32.85 32.85 32.85 0.2K
13:49 32.84 32.84 32.84 32.84 4.2K
13:50 32.89 32.89 32.86 32.86 2.5K
13:51 32.83 32.83 32.83 32.83 3.1K
13:52 32.82 32.82 32.81 32.81 2.6K
13:53 32.81 32.81 32.81 32.81 1.1K
13:54 32.80 32.82 32.80 32.82 8.1K
13:56 32.86 32.87 32.86 32.85 5.5K
13:57 32.84 32.85 32.80 32.80 2.2K
13:58 32.80 32.81 32.80 32.81 1.3K
13:59 32.81 32.81 32.81 32.81 0.1K
14:00 32.81 32.82 32.81 32.81 10.6K
14:01 32.80 32.80 32.80 32.80 1.8K
14:02 32.79 32.79 32.79 32.79 1.5K
14:03 32.81 32.81 32.81 32.81 2.1K
14:04 32.82 32.82 32.80 32.80 2.4K
14:05 32.81 32.81 32.81 32.81 0.5K
14:06 32.79 32.79 32.79 32.79 3.5K
14:07 32.77 32.77 32.77 32.77 2.0K
14:08 32.76 32.76 32.76 32.76 2.5K
14:09 32.78 32.78 32.78 32.78 0.8K
14:10 32.77 32.77 32.77 32.77 0.9K
14:11 32.77 32.78 32.77 32.78 3.1K
14:12 32.80 32.83 32.80 32.83 9.2K
14:13 32.84 32.84 32.83 32.83 2.3K
14:14 32.85 32.86 32.85 32.85 3.4K
14:15 32.85 32.85 32.84 32.84 4.5K
14:17 32.84 32.84 32.84 32.84 0.9K
14:18 32.85 32.85 32.85 32.85 0.9K
14:19 32.85 32.86 32.85 32.85 3.3K
14:20 32.85 32.85 32.78 32.78 11.8K
14:21 32.80 32.80 32.79 32.79 1.6K
14:22 32.77 32.77 32.77 32.77 1.9K
14:23 32.78 32.80 32.77 32.80 3.7K
14:24 32.81 32.82 32.81 32.82 2.0K
14:25 32.82 32.83 32.82 32.82 1.3K
14:26 32.82 32.83 32.82 32.83 1.7K
14:27 32.83 32.83 32.82 32.82 2.1K
14:28 32.80 32.80 32.80 32.80 3.5K
14:29 32.82 32.86 32.82 32.86 9.9K
14:30 32.86 32.86 32.85 32.85 1.9K
14:31 32.86 32.88 32.86 32.88 6.3K
14:32 32.88 32.88 32.86 32.86 5.5K
14:33 32.85 32.88 32.85 32.88 1.7K
14:34 32.89 32.93 32.89 32.93 12.9K
14:35 32.93 32.93 32.93 32.93 2.6K
14:36 32.96 32.96 32.96 32.96 2.4K
14:37 32.96 32.96 32.96 32.96 2.6K
14:39 32.96 32.96 32.96 32.96 2.3K
14:40 32.96 32.96 32.96 32.96 2.2K
14:41 32.94 32.94 32.93 32.93 5.6K
14:42 32.94 32.94 32.94 32.94 0.2K
14:43 32.94 32.94 32.93 32.93 3.9K
14:44 32.93 32.93 32.93 32.93 1.4K
14:45 32.94 32.94 32.91 32.91 4.4K
14:46 32.92 32.92 32.92 32.92 2.0K
14:47 32.93 32.93 32.93 32.93 1.3K
14:48 32.94 32.94 32.91 32.91 3.6K
14:49 32.90 32.90 32.90 32.90 3.5K
14:50 32.91 32.91 32.91 32.91 0.7K
14:51 32.90 32.90 32.90 32.90 2.0K
14:52 32.92 32.92 32.92 32.92 1.2K
14:53 32.92 32.92 32.92 32.92 0.7K
14:54 32.93 32.93 32.93 32.92 3.6K
14:55 32.92 32.92 32.90 32.90 6.3K
14:56 32.90 32.90 32.90 32.90 2.8K
14:57 32.90 32.92 32.90 32.92 7.7K
14:58 32.91 32.91 32.91 32.91 2.8K
14:59 32.91 32.91 32.90 32.90 3.8K
15:00 32.92 32.93 32.92 32.93 3.8K
15:01 32.93 32.93 32.91 32.91 5.0K
15:02 32.92 32.94 32.92 32.94 8.8K
15:03 32.94 32.94 32.94 32.94 0.6K
15:04 32.94 32.96 32.93 32.96 4.2K
15:05 32.96 32.96 32.96 32.96 1.4K
15:06 32.96 32.96 32.95 32.95 3.4K
15:07 32.95 32.95 32.94 32.94 2.1K
15:08 32.95 32.95 32.95 32.95 3.5K
15:09 32.95 32.97 32.95 32.97 4.9K
15:10 32.97 32.98 32.97 32.97 1.2K
15:11 32.98 32.98 32.97 32.97 6.4K
15:12 32.97 32.97 32.96 32.97 4.2K
15:13 32.96 33.02 32.96 33.02 9.0K
15:14 33.03 33.04 33.03 33.04 6.2K
15:15 33.04 33.04 33.04 33.03 3.4K
15:16 33.03 33.05 33.03 33.05 2.9K
15:17 33.05 33.08 33.05 33.08 6.1K
15:18 33.09 33.09 33.06 33.06 7.7K
15:19 33.06 33.08 33.05 33.06 6.3K
15:20 33.05 33.08 33.05 33.08 5.4K
15:21 33.10 33.15 33.10 33.15 15.0K
15:22 33.14 33.14 33.13 33.13 3.4K
15:23 33.14 33.14 33.12 33.12 3.5K
15:24 33.13 33.13 33.13 33.13 3.2K
15:25 33.12 33.12 33.10 33.12 5.7K
15:26 33.13 33.13 33.11 33.10 6.4K
15:27 33.15 33.15 33.15 33.15 4.0K
15:28 33.18 33.20 33.18 33.20 3.8K
15:29 33.20 33.20 33.18 33.20 7.6K
15:30 33.19 33.22 33.19 33.20 11.1K
15:31 33.20 33.20 33.20 33.20 4.6K
15:32 33.21 33.24 33.21 33.24 6.5K
15:33 33.24 33.25 33.20 33.20 11.5K
15:34 33.19 33.19 33.14 33.14 7.6K
15:35 33.14 33.15 33.13 33.13 9.1K
15:36 33.14 33.14 33.13 33.14 4.7K
15:37 33.13 33.14 33.12 33.14 6.8K
15:38 33.15 33.16 33.14 33.15 7.6K
15:39 33.14 33.14 33.12 33.12 7.1K
15:40 33.11 33.11 33.11 33.10 9.9K
15:41 33.13 33.13 33.12 33.12 11.1K
15:42 33.13 33.13 33.11 33.10 6.3K
15:43 33.10 33.11 33.10 33.11 6.4K
15:44 33.10 33.11 33.10 33.10 7.8K
15:45 33.09 33.09 33.05 33.05 7.9K
15:46 33.06 33.08 33.06 33.08 16.0K
15:47 33.07 33.12 33.07 33.12 17.1K
15:48 33.12 33.12 33.06 33.07 13.4K
15:49 33.08 33.09 33.06 33.09 17.4K
15:50 33.09 33.14 33.08 33.14 12.1K
15:51 33.16 33.17 33.15 33.17 12.5K
15:52 33.16 33.17 33.15 33.15 10.6K
15:53 33.14 33.18 33.13 33.17 8.4K
15:54 33.17 33.17 33.15 33.15 18.9K
15:55 33.15 33.15 33.13 33.15 20.9K
15:56 33.15 33.15 33.13 33.14 25.2K
15:57 33.14 33.14 33.11 33.11 27.3K
15:58 33.10 33.12 33.10 33.11 48.1K
15:59 33.12 33.14 33.07 33.13 523.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available