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 34.02 34.02 33.55 33.64 46.7K
09:31 33.68 33.68 33.38 33.40 7.7K
09:32 33.40 33.43 33.26 33.30 4.7K
09:33 33.20 33.20 33.01 33.14 12.3K
09:34 33.49 33.49 33.37 33.44 8.1K
09:35 33.44 33.55 33.44 33.52 10.4K
09:36 33.52 33.52 33.52 33.52 0.7K
09:37 33.54 33.54 33.32 33.32 3.6K
09:38 33.08 33.08 33.08 33.08 1.0K
09:39 33.11 33.27 32.99 32.99 28.5K
09:40 32.93 33.15 32.93 33.04 21.9K
09:41 33.04 33.04 33.03 33.03 2.1K
09:42 33.03 33.03 33.03 33.03 0.3K
09:43 33.04 33.04 32.90 33.04 10.5K
09:45 33.02 33.08 33.02 33.08 2.9K
09:46 33.05 33.05 32.86 32.86 8.2K
09:47 32.85 32.95 32.85 32.94 3.8K
09:48 32.99 33.15 32.99 33.11 20.1K
09:49 33.11 33.11 32.98 32.98 4.7K
09:51 33.08 33.08 33.00 33.00 1.5K
09:52 33.00 33.17 33.00 33.17 2.8K
09:53 33.20 33.29 33.20 33.20 26.3K
09:54 33.20 33.25 33.20 33.25 5.2K
09:55 33.24 33.27 33.24 33.27 7.7K
09:56 33.28 33.28 33.28 33.28 1.2K
09:57 33.35 33.37 33.35 33.37 4.0K
09:58 33.33 33.38 33.23 33.23 3.9K
09:59 33.20 33.20 33.14 33.14 5.2K
10:00 33.18 33.21 33.18 33.21 0.8K
10:01 33.16 33.21 33.16 33.18 4.7K
10:02 33.20 33.28 33.20 33.21 4.0K
10:03 33.21 33.24 33.21 33.24 4.2K
10:04 33.22 33.22 33.14 33.17 7.9K
10:05 33.17 33.27 33.17 33.27 6.2K
10:06 33.32 33.38 33.24 33.24 14.4K
10:08 33.16 33.23 33.10 33.10 4.6K
10:09 33.03 33.04 32.90 32.90 27.7K
10:10 32.79 32.79 32.56 32.56 14.4K
10:11 32.67 32.77 32.61 32.74 14.5K
10:12 32.53 32.53 32.25 32.25 17.7K
10:13 32.22 32.39 32.16 32.39 20.1K
10:14 32.42 32.44 32.31 32.31 7.7K
10:15 32.32 32.36 32.32 32.32 5.0K
10:16 32.33 32.38 32.32 32.38 19.1K
10:17 32.38 32.39 32.37 32.37 2.7K
10:18 32.41 32.50 32.41 32.49 9.7K
10:19 32.52 32.56 32.50 32.55 26.8K
10:20 32.55 32.60 32.51 32.51 12.5K
10:21 32.52 32.52 32.43 32.43 4.2K
10:22 32.43 32.43 32.37 32.38 8.3K
10:23 32.35 32.35 32.30 32.30 18.7K
10:24 32.32 32.33 32.28 32.33 7.9K
10:25 32.35 32.38 32.35 32.38 6.9K
10:26 32.39 32.49 32.39 32.43 10.6K
10:27 32.45 32.54 32.45 32.54 5.1K
10:28 32.54 32.54 32.43 32.47 8.8K
10:29 32.47 32.49 32.47 32.49 3.3K
10:30 32.52 32.57 32.50 32.53 12.8K
10:31 32.53 32.53 32.51 32.51 2.3K
10:32 32.48 32.67 32.46 32.46 20.9K
10:33 32.49 32.49 32.37 32.37 7.1K
10:34 32.37 32.48 32.37 32.48 19.3K
10:35 32.48 32.51 32.45 32.45 11.2K
10:36 32.31 32.31 32.29 32.29 1.7K
10:37 32.30 32.30 32.05 32.05 9.5K
10:38 32.03 32.12 32.03 32.12 8.9K
10:39 32.11 32.11 32.08 32.08 2.4K
10:40 32.10 32.16 32.10 32.16 4.6K
10:41 32.14 32.14 32.14 32.14 1.7K
10:42 32.18 32.19 32.17 32.19 6.2K
10:43 32.18 32.18 32.06 32.16 13.1K
10:44 32.18 32.18 32.17 32.18 2.0K
10:45 32.20 32.20 32.14 32.14 2.9K
10:46 32.13 32.24 32.13 32.24 25.1K
10:47 32.30 32.49 32.30 32.50 13.4K
10:48 32.42 32.42 32.34 32.34 8.2K
10:49 32.36 32.37 32.35 32.35 2.9K
10:50 32.35 32.35 32.32 32.32 2.0K
10:51 32.30 32.35 32.30 32.33 5.1K
10:52 32.33 32.33 32.31 32.31 2.1K
10:53 32.31 32.37 32.31 32.37 6.3K
10:54 32.41 32.50 32.41 32.50 5.3K
10:55 32.53 32.53 32.44 32.44 13.1K
10:56 32.47 32.51 32.47 32.47 10.4K
10:57 32.48 32.51 32.48 32.51 4.9K
10:58 32.51 32.52 32.48 32.48 3.1K
10:59 32.46 32.47 32.43 32.43 6.5K
11:00 32.44 32.45 32.43 32.43 2.8K
11:01 32.44 32.45 32.44 32.45 1.1K
11:02 32.61 32.69 32.60 32.69 14.2K
11:03 32.70 32.70 32.64 32.67 7.4K
11:04 32.67 32.67 32.63 32.63 1.5K
11:05 32.61 32.66 32.61 32.63 5.3K
11:06 32.61 32.61 32.57 32.57 3.0K
11:07 32.59 32.61 32.59 32.61 2.7K
11:08 32.64 32.64 32.64 32.64 1.4K
11:09 32.63 32.63 32.63 32.63 1.6K
11:10 32.66 32.66 32.66 32.66 1.9K
11:11 32.71 32.72 32.71 32.72 4.8K
11:12 32.71 32.74 32.71 32.74 7.2K
11:13 32.75 32.80 32.75 32.79 6.4K
11:14 32.73 32.73 32.68 32.71 7.1K
11:15 32.70 32.70 32.64 32.64 3.4K
11:16 32.64 32.66 32.64 32.66 3.3K
11:17 32.65 32.76 32.65 32.76 3.9K
11:18 32.75 32.77 32.75 32.77 1.8K
11:19 32.78 32.80 32.76 32.76 25.1K
11:20 32.78 32.79 32.78 32.79 6.9K
11:21 32.73 32.73 32.73 32.73 1.3K
11:22 32.73 32.73 32.70 32.70 6.1K
11:23 32.66 32.66 32.60 32.60 6.2K
11:24 32.65 32.65 32.59 32.61 3.9K
11:25 32.61 32.61 32.55 32.58 5.2K
11:26 32.59 32.59 32.57 32.59 9.2K
11:27 32.61 32.67 32.60 32.66 7.9K
11:28 32.67 32.71 32.67 32.70 2.7K
11:29 32.70 32.70 32.63 32.63 4.7K
11:30 32.64 32.64 32.60 32.60 2.6K
11:31 32.59 32.62 32.59 32.62 3.5K
11:32 32.59 32.61 32.59 32.59 2.9K
11:33 32.57 32.57 32.47 32.47 6.1K
11:34 32.48 32.58 32.48 32.53 8.2K
11:35 32.56 32.57 32.56 32.57 2.8K
11:36 32.58 32.58 32.53 32.53 3.0K
11:37 32.48 32.48 32.46 32.46 2.5K
11:38 32.46 32.46 32.39 32.44 7.8K
11:39 32.39 32.49 32.39 32.48 7.4K
11:40 32.49 32.49 32.43 32.43 3.6K
11:41 32.42 32.42 32.42 32.42 1.1K
11:42 32.44 32.48 32.44 32.48 1.5K
11:43 32.47 32.48 32.46 32.48 2.1K
11:44 32.46 32.47 32.44 32.44 5.1K
11:45 32.40 32.46 32.40 32.46 4.4K
11:46 32.50 32.50 32.50 32.49 2.9K
11:47 32.52 32.58 32.52 32.58 3.4K
11:48 32.61 32.61 32.58 32.58 1.4K
11:49 32.59 32.59 32.54 32.55 5.6K
11:50 32.56 32.57 32.55 32.55 3.5K
11:51 32.55 32.56 32.52 32.52 3.9K
11:52 32.54 32.58 32.54 32.58 4.0K
11:53 32.59 32.62 32.52 32.52 6.5K
11:54 32.53 32.53 32.53 32.53 1.4K
11:55 32.51 32.52 32.47 32.47 3.0K
11:56 32.46 32.49 32.46 32.49 3.6K
11:57 32.51 32.51 32.51 32.51 1.6K
11:58 32.51 32.57 32.51 32.57 8.5K
11:59 32.53 32.53 32.49 32.49 6.8K
12:00 32.51 32.51 32.44 32.44 4.2K
12:01 32.46 32.51 32.46 32.46 7.2K
12:02 32.47 32.47 32.42 32.44 3.5K
12:03 32.44 32.50 32.44 32.50 5.3K
12:04 32.55 32.58 32.52 32.58 2.6K
12:05 32.55 32.55 32.55 32.55 1.2K
12:06 32.52 32.57 32.52 32.57 4.3K
12:07 32.55 32.55 32.55 32.55 2.4K
12:08 32.55 32.56 32.52 32.52 4.4K
12:09 32.48 32.52 32.41 32.41 4.3K
12:10 32.43 32.43 32.34 32.34 3.6K
12:11 32.26 32.28 32.24 32.24 9.8K
12:12 32.26 32.28 32.25 32.27 7.0K
12:13 32.25 32.32 32.24 32.27 6.7K
12:14 32.28 32.28 32.24 32.26 1.9K
12:15 32.30 32.30 32.27 32.27 1.2K
12:16 32.31 32.33 32.30 32.31 1.6K
12:17 32.30 32.32 32.29 32.31 6.1K
12:18 32.36 32.36 32.32 32.32 5.7K
12:19 32.31 32.31 32.22 32.22 9.3K
12:20 32.26 32.26 32.23 32.23 24.1K
12:21 32.17 32.20 32.17 32.19 2.9K
12:22 32.19 32.20 32.17 32.17 4.9K
12:23 32.20 32.22 32.18 32.17 3.8K
12:24 32.17 32.18 32.17 32.18 4.5K
12:25 32.19 32.19 32.16 32.18 3.7K
12:26 32.16 32.16 32.13 32.13 2.9K
12:27 32.14 32.14 32.09 32.09 3.4K
12:28 32.08 32.16 32.08 32.16 7.0K
12:29 32.16 32.19 32.16 32.18 2.8K
12:30 32.19 32.25 32.19 32.25 3.1K
12:31 32.27 32.27 32.19 32.24 10.2K
12:32 32.19 32.19 32.19 32.19 1.8K
12:33 32.17 32.17 32.17 32.17 2.7K
12:34 32.16 32.17 32.16 32.17 1.3K
12:35 32.20 32.20 32.18 32.18 1.7K
12:36 32.22 32.23 32.20 32.23 1.2K
12:37 32.20 32.20 32.20 32.20 0.4K
12:38 32.24 32.31 32.24 32.31 6.4K
12:39 32.27 32.32 32.27 32.31 4.4K
12:40 32.34 32.34 32.34 32.34 1.4K
12:41 32.34 32.34 32.34 32.34 1.1K
12:42 32.33 32.34 32.33 32.34 3.3K
12:43 32.32 32.32 32.29 32.29 2.8K
12:44 32.26 32.26 32.19 32.19 3.7K
12:45 32.18 32.18 32.18 32.18 0.9K
12:46 32.22 32.22 32.21 32.22 2.9K
12:47 32.23 32.23 32.23 32.23 0.3K
12:48 32.22 32.23 32.22 32.22 2.9K
12:49 32.21 32.34 32.21 32.34 6.9K
12:50 32.33 32.33 32.33 32.33 0.9K
12:51 32.32 32.32 32.32 32.32 0.8K
12:52 32.38 32.40 32.37 32.40 4.2K
12:53 32.39 32.39 32.37 32.37 1.3K
12:54 32.40 32.40 32.37 32.37 2.5K
12:55 32.37 32.37 32.36 32.37 2.8K
12:56 32.38 32.38 32.38 32.38 2.6K
12:57 32.38 32.38 32.38 32.38 0.4K
12:58 32.37 32.39 32.37 32.39 2.2K
12:59 32.41 32.41 32.37 32.38 18.4K
13:00 32.29 32.32 32.29 32.29 5.0K
13:01 32.29 32.29 32.24 32.24 2.2K
13:02 32.25 32.25 32.16 32.16 2.8K
13:03 32.17 32.17 32.16 32.16 2.9K
13:04 32.20 32.21 32.20 32.21 3.1K
13:05 32.21 32.27 32.21 32.27 4.4K
13:06 32.28 32.29 32.28 32.29 1.0K
13:07 32.28 32.29 32.28 32.29 0.8K
13:08 32.29 32.31 32.29 32.31 1.8K
13:09 32.31 32.31 32.29 32.29 4.1K
13:10 32.28 32.28 32.26 32.26 1.2K
13:11 32.28 32.28 32.25 32.25 4.4K
13:12 32.23 32.23 32.23 32.23 0.8K
13:13 32.22 32.25 32.22 32.24 2.1K
13:14 32.25 32.30 32.25 32.30 8.3K
13:15 32.30 32.30 32.25 32.25 3.7K
13:16 32.26 32.27 32.24 32.26 3.4K
13:17 32.23 32.23 32.20 32.20 2.9K
13:18 32.22 32.22 32.18 32.18 2.6K
13:19 32.18 32.21 32.18 32.21 4.0K
13:20 32.21 32.21 32.21 32.21 1.4K
13:21 32.21 32.21 32.21 32.21 3.7K
13:22 32.18 32.18 32.13 32.14 5.7K
13:23 32.19 32.19 32.19 32.19 2.6K
13:24 32.19 32.19 32.16 32.19 4.8K
13:25 32.20 32.20 32.20 32.20 2.9K
13:26 32.26 32.26 32.26 32.26 1.6K
13:28 32.24 32.24 32.24 32.24 1.8K
13:29 32.24 32.28 32.24 32.28 4.3K
13:30 32.29 32.29 32.25 32.29 6.5K
13:31 32.26 32.26 32.24 32.26 2.4K
13:32 32.24 32.24 32.23 32.23 1.5K
13:33 32.22 32.22 32.18 32.18 1.2K
13:34 32.15 32.15 32.11 32.11 3.7K
13:35 32.10 32.19 32.10 32.19 12.3K
13:36 32.18 32.18 32.18 32.18 1.9K
13:37 32.15 32.15 32.15 32.15 2.3K
13:38 32.15 32.17 32.15 32.17 1.5K
13:39 32.21 32.21 32.18 32.18 1.9K
13:40 32.17 32.21 32.17 32.19 2.5K
13:41 32.19 32.19 32.18 32.19 0.7K
13:42 32.19 32.19 32.13 32.13 3.7K
13:43 32.13 32.15 32.13 32.15 2.6K
13:44 32.18 32.18 32.18 32.18 2.8K
13:45 32.19 32.20 32.16 32.20 5.8K
13:46 32.21 32.21 32.21 32.21 2.4K
13:47 32.20 32.27 32.20 32.27 4.7K
13:48 32.28 32.28 32.28 32.28 4.5K
13:50 32.31 32.31 32.30 32.30 1.6K
13:51 32.30 32.30 32.27 32.27 5.0K
13:52 32.26 32.27 32.26 32.27 1.1K
13:53 32.27 32.27 32.22 32.22 2.6K
13:54 32.23 32.23 32.14 32.19 9.7K
13:55 32.21 32.21 32.20 32.20 2.8K
13:56 32.20 32.20 32.20 32.20 0.1K
13:57 32.20 32.30 32.20 32.30 5.5K
13:58 32.30 32.32 32.30 32.32 4.2K
13:59 32.32 32.32 32.30 32.31 2.2K
14:00 32.28 32.34 32.28 32.34 4.2K
14:01 32.35 32.35 32.32 32.34 3.3K
14:02 32.36 32.36 32.36 32.35 1.8K
14:03 32.37 32.37 32.37 32.37 1.0K
14:04 32.35 32.37 32.35 32.37 3.4K
14:05 32.37 32.37 32.34 32.34 4.5K
14:06 32.29 32.29 32.24 32.24 3.2K
14:07 32.26 32.32 32.26 32.32 4.8K
14:08 32.32 32.34 32.32 32.34 4.3K
14:09 32.38 32.38 32.38 32.38 0.9K
14:10 32.41 32.41 32.39 32.39 2.1K
14:11 32.40 32.41 32.38 32.38 6.3K
14:12 32.38 32.38 32.38 32.38 2.3K
14:13 32.39 32.41 32.39 32.41 5.4K
14:15 32.45 32.45 32.45 32.45 1.3K
14:16 32.43 32.45 32.32 32.32 28.8K
14:17 32.32 32.32 32.26 32.27 6.5K
14:18 32.26 32.26 32.23 32.23 3.4K
14:19 32.21 32.27 32.21 32.27 5.2K
14:20 32.25 32.25 32.22 32.24 7.6K
14:21 32.25 32.25 32.25 32.24 0.6K
14:22 32.25 32.25 32.22 32.22 2.4K
14:23 32.22 32.22 32.20 32.21 1.9K
14:24 32.21 32.24 32.21 32.24 11.5K
14:25 32.25 32.27 32.25 32.27 3.6K
14:26 32.27 32.28 32.27 32.28 3.3K
14:27 32.30 32.30 32.25 32.25 12.0K
14:28 32.24 32.24 32.20 32.20 4.7K
14:29 32.19 32.21 32.19 32.20 3.5K
14:30 32.20 32.29 32.20 32.28 9.7K
14:31 32.28 32.28 32.17 32.17 7.5K
14:32 32.17 32.19 32.17 32.17 5.8K
14:33 32.18 32.18 32.17 32.18 3.5K
14:34 32.21 32.24 32.21 32.23 4.0K
14:35 32.20 32.20 32.17 32.17 3.7K
14:36 32.20 32.21 32.19 32.21 3.6K
14:37 32.21 32.21 32.21 32.21 1.9K
14:38 32.16 32.17 32.16 32.17 3.0K
14:39 32.18 32.18 32.18 32.17 1.8K
14:40 32.18 32.20 32.18 32.19 10.4K
14:41 32.20 32.20 32.19 32.19 2.0K
14:42 32.21 32.25 32.19 32.25 7.1K
14:43 32.29 32.29 32.28 32.29 3.3K
14:44 32.33 32.35 32.33 32.34 2.8K
14:45 32.32 32.33 32.31 32.31 16.4K
14:46 32.29 32.29 32.27 32.27 2.0K
14:47 32.27 32.27 32.27 32.27 2.3K
14:48 32.27 32.27 32.24 32.24 4.5K
14:49 32.23 32.23 32.21 32.21 4.2K
14:50 32.22 32.22 32.21 32.21 2.6K
14:51 32.21 32.21 32.15 32.16 9.1K
14:52 32.15 32.16 32.10 32.10 5.5K
14:53 32.11 32.13 32.11 32.12 4.8K
14:54 32.12 32.15 32.10 32.15 6.9K
14:55 32.14 32.14 32.13 32.13 3.4K
14:56 32.10 32.10 32.10 32.10 2.3K
14:57 32.11 32.11 32.09 32.10 5.2K
14:58 32.10 32.12 32.10 32.12 2.3K
14:59 32.11 32.19 32.11 32.16 31.6K
15:00 32.16 32.16 32.13 32.13 5.9K
15:01 32.09 32.10 32.08 32.08 5.6K
15:02 32.08 32.09 32.07 32.07 4.0K
15:03 32.12 32.12 32.11 32.11 9.2K
15:04 32.15 32.15 32.13 32.13 7.6K
15:05 32.12 32.17 32.12 32.17 5.8K
15:06 32.17 32.20 32.17 32.20 3.4K
15:07 32.19 32.23 32.19 32.23 5.3K
15:08 32.21 32.21 32.19 32.19 3.9K
15:09 32.19 32.20 32.19 32.19 7.0K
15:10 32.18 32.18 32.15 32.16 6.5K
15:11 32.17 32.23 32.17 32.23 10.0K
15:12 32.23 32.27 32.23 32.27 4.8K
15:13 32.27 32.27 32.25 32.26 6.9K
15:14 32.26 32.26 32.21 32.21 10.5K
15:15 32.21 32.23 32.19 32.21 11.3K
15:16 32.21 32.22 32.21 32.22 3.4K
15:17 32.22 32.24 32.22 32.24 3.9K
15:18 32.25 32.26 32.24 32.24 8.2K
15:19 32.22 32.22 32.19 32.20 7.6K
15:20 32.22 32.26 32.22 32.26 8.3K
15:21 32.27 32.27 32.23 32.26 5.6K
15:22 32.27 32.30 32.27 32.29 4.6K
15:23 32.30 32.32 32.23 32.32 19.7K
15:24 32.32 32.35 32.31 32.34 4.7K
15:25 32.34 32.34 32.28 32.28 10.2K
15:26 32.22 32.25 32.22 32.25 4.2K
15:27 32.23 32.26 32.23 32.25 9.3K
15:28 32.20 32.20 32.18 32.17 4.9K
15:29 32.18 32.22 32.18 32.20 13.6K
15:30 32.21 32.28 32.21 32.23 17.7K
15:31 32.21 32.22 32.16 32.16 13.4K
15:32 32.15 32.20 32.15 32.20 11.4K
15:33 32.20 32.22 32.20 32.20 11.5K
15:34 32.22 32.22 32.17 32.17 8.8K
15:35 32.17 32.23 32.17 32.20 12.1K
15:36 32.20 32.24 32.20 32.21 8.6K
15:37 32.20 32.27 32.20 32.26 18.7K
15:38 32.27 32.27 32.22 32.23 10.7K
15:39 32.23 32.30 32.22 32.30 14.7K
15:40 32.31 32.36 32.31 32.35 11.4K
15:41 32.35 32.36 32.33 32.33 12.3K
15:42 32.33 32.34 32.31 32.34 9.0K
15:43 32.35 32.35 32.33 32.33 8.8K
15:44 32.32 32.35 32.30 32.35 24.6K
15:45 32.35 32.36 32.32 32.33 14.2K
15:46 32.32 32.32 32.19 32.20 22.0K
15:47 32.20 32.22 32.19 32.19 15.3K
15:48 32.19 32.19 32.17 32.17 7.7K
15:49 32.19 32.19 32.15 32.15 22.1K
15:50 32.13 32.15 32.10 32.15 24.2K
15:51 32.15 32.15 32.12 32.13 20.5K
15:52 32.13 32.16 32.12 32.13 23.0K
15:53 32.13 32.16 32.11 32.16 15.2K
15:54 32.15 32.15 32.09 32.10 80.8K
15:55 32.09 32.11 32.06 32.07 42.7K
15:56 32.05 32.09 32.03 32.09 58.7K
15:57 32.08 32.10 32.08 32.10 42.0K
15:58 32.10 32.15 32.09 32.14 68.5K
15:59 32.14 32.24 32.05 32.24 537.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available