CNX Resources

CNX
🏛️ usa →
33.59
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.46 32.46 32.46 32.46 19.5K
09:31 32.46 32.46 32.25 32.25 0.6K
09:32 32.17 32.17 32.16 32.16 4.6K
09:35 32.17 32.17 32.12 32.12 4.7K
09:36 31.97 31.97 31.97 31.97 4.7K
09:39 31.97 31.97 31.97 31.97 0.5K
09:40 31.95 31.95 31.81 31.81 3.8K
09:41 31.80 31.85 31.80 31.85 2.4K
09:42 31.85 31.89 31.85 31.85 5.3K
09:43 31.86 31.92 31.86 31.92 1.4K
09:44 31.93 31.94 31.93 31.94 3.5K
09:45 32.03 32.03 31.92 31.92 3.3K
09:47 31.96 31.96 31.96 31.96 1.4K
09:48 31.95 32.01 31.95 32.01 2.0K
09:49 32.00 32.00 31.92 31.92 2.6K
09:50 31.95 31.99 31.95 31.96 3.6K
09:51 32.05 32.06 32.03 32.06 1.6K
09:52 32.07 32.13 32.07 32.13 2.2K
09:53 32.13 32.13 32.08 32.08 2.1K
09:54 32.09 32.09 32.04 32.04 5.4K
09:55 32.08 32.15 32.08 32.15 2.7K
09:56 32.11 32.11 32.06 32.06 2.4K
09:57 32.06 32.06 32.03 32.03 1.6K
09:58 32.00 32.00 32.00 32.00 0.7K
09:59 32.03 32.03 31.82 31.84 38.3K
10:00 31.87 31.93 31.87 31.93 6.3K
10:01 31.89 31.89 31.75 31.76 4.2K
10:02 31.72 31.73 31.67 31.67 1.7K
10:03 31.63 31.70 31.59 31.59 5.7K
10:04 31.58 31.59 31.57 31.59 6.4K
10:06 31.56 31.60 31.50 31.50 7.2K
10:07 31.52 31.53 31.52 31.53 3.7K
10:08 31.51 31.51 31.51 31.51 1.2K
10:09 31.53 31.55 31.53 31.54 3.4K
10:10 31.54 31.54 31.54 31.54 1.0K
10:11 31.54 31.54 31.51 31.51 2.1K
10:12 31.51 31.59 31.49 31.59 9.7K
10:13 31.60 31.60 31.56 31.56 9.8K
10:14 31.58 31.59 31.58 31.59 5.1K
10:15 31.61 31.63 31.61 31.63 1.7K
10:16 31.64 31.64 31.61 31.61 2.8K
10:17 31.63 31.63 31.63 31.63 1.8K
10:18 31.61 31.63 31.61 31.62 1.2K
10:19 31.61 31.62 31.61 31.61 8.0K
10:20 31.64 31.64 31.64 31.64 8.3K
10:21 31.64 31.68 31.64 31.66 4.2K
10:22 31.66 31.66 31.66 31.66 0.6K
10:23 31.66 31.66 31.63 31.63 8.7K
10:24 31.63 31.63 31.60 31.60 3.6K
10:25 31.60 31.60 31.60 31.60 0.9K
10:26 31.60 31.60 31.57 31.57 3.9K
10:27 31.58 31.59 31.53 31.53 11.0K
10:28 31.53 31.55 31.53 31.55 2.3K
10:29 31.55 31.59 31.55 31.59 3.9K
10:30 31.63 31.63 31.63 31.63 0.6K
10:31 31.64 31.66 31.64 31.66 1.8K
10:32 31.63 31.65 31.63 31.63 1.8K
10:33 31.63 31.63 31.60 31.60 2.0K
10:34 31.60 31.61 31.54 31.55 8.7K
10:35 31.57 31.57 31.57 31.57 1.4K
10:36 31.57 31.57 31.57 31.57 1.0K
10:37 31.57 31.57 31.57 31.57 2.1K
10:38 31.59 31.61 31.59 31.61 2.6K
10:39 31.66 31.69 31.66 31.67 5.2K
10:40 31.66 31.66 31.66 31.66 1.2K
10:41 31.64 31.65 31.64 31.65 5.9K
10:42 31.66 31.66 31.66 31.66 5.3K
10:43 31.66 31.66 31.63 31.63 4.0K
10:44 31.63 31.65 31.60 31.65 5.1K
10:45 31.63 31.63 31.63 31.63 4.9K
10:46 31.61 31.61 31.60 31.60 1.9K
10:47 31.57 31.57 31.57 31.57 2.8K
10:48 31.60 31.60 31.58 31.58 5.6K
10:51 31.61 31.61 31.61 31.61 0.7K
10:52 31.59 31.60 31.59 31.60 4.2K
10:53 31.60 31.60 31.57 31.57 3.5K
10:54 31.58 31.58 31.53 31.53 3.8K
10:55 31.53 31.53 31.53 31.53 10.1K
10:56 31.60 31.61 31.60 31.61 2.5K
10:57 31.62 31.62 31.62 31.62 3.8K
10:59 31.58 31.58 31.57 31.57 3.5K
11:00 31.53 31.54 31.53 31.54 0.9K
11:01 31.53 31.55 31.49 31.49 4.3K
11:02 31.49 31.51 31.49 31.50 4.9K
11:03 31.50 31.53 31.50 31.51 4.5K
11:04 31.51 31.51 31.51 31.51 1.0K
11:05 31.51 31.51 31.51 31.51 2.8K
11:06 31.51 31.51 31.49 31.50 6.6K
11:08 31.48 31.50 31.48 31.50 3.8K
11:09 31.50 31.51 31.50 31.51 2.2K
11:10 31.52 31.53 31.51 31.51 8.3K
11:11 31.50 31.52 31.50 31.52 1.7K
11:12 31.52 31.52 31.45 31.45 4.3K
11:13 31.45 31.46 31.45 31.46 4.1K
11:14 31.46 31.46 31.43 31.43 4.4K
11:15 31.44 31.46 31.44 31.44 1.4K
11:16 31.47 31.48 31.47 31.48 3.6K
11:17 31.52 31.53 31.52 31.53 5.4K
11:18 31.51 31.51 31.51 31.51 0.6K
11:19 31.50 31.50 31.46 31.46 5.0K
11:20 31.46 31.51 31.46 31.51 4.5K
11:21 31.49 31.49 31.49 31.49 2.2K
11:22 31.46 31.46 31.44 31.44 3.3K
11:23 31.44 31.44 31.44 31.44 1.7K
11:24 31.44 31.48 31.44 31.45 5.3K
11:25 31.45 31.45 31.45 31.45 1.0K
11:26 31.45 31.45 31.45 31.45 0.7K
11:27 31.44 31.45 31.44 31.45 3.9K
11:28 31.43 31.44 31.42 31.42 7.2K
11:29 31.41 31.42 31.41 31.42 2.6K
11:30 31.46 31.46 31.40 31.40 11.5K
11:31 31.41 31.41 31.41 31.41 5.1K
11:32 31.40 31.41 31.40 31.41 5.6K
11:33 31.39 31.39 31.37 31.38 5.2K
11:34 31.37 31.37 31.37 31.37 0.6K
11:35 31.40 31.41 31.40 31.41 5.9K
11:36 31.41 31.41 31.39 31.40 4.2K
11:37 31.37 31.38 31.37 31.37 1.6K
11:38 31.33 31.35 31.33 31.34 4.1K
11:39 31.35 31.39 31.35 31.39 2.7K
11:40 31.40 31.40 31.39 31.39 3.7K
11:41 31.33 31.35 31.33 31.35 17.1K
11:42 31.35 31.37 31.35 31.37 8.7K
11:43 31.38 31.38 31.36 31.36 1.6K
11:44 31.37 31.37 31.33 31.33 2.9K
11:45 31.33 31.33 31.33 31.33 0.5K
11:46 31.33 31.34 31.33 31.34 3.2K
11:47 31.31 31.31 31.31 31.31 2.3K
11:48 31.29 31.29 31.27 31.27 1.2K
11:49 31.29 31.30 31.29 31.29 4.5K
11:50 31.29 31.30 31.29 31.30 2.4K
11:51 31.28 31.29 31.28 31.29 3.4K
11:52 31.29 31.33 31.26 31.33 11.6K
11:53 31.33 31.33 31.31 31.31 3.0K
11:54 31.30 31.31 31.30 31.31 1.0K
11:55 31.33 31.34 31.33 31.34 1.6K
11:56 31.32 31.32 31.30 31.30 3.1K
11:57 31.27 31.27 31.23 31.23 3.2K
11:58 31.23 31.23 31.23 31.23 0.9K
11:59 31.21 31.23 31.21 31.23 3.7K
12:00 31.23 31.23 31.18 31.19 4.1K
12:01 31.22 31.22 31.22 31.22 2.9K
12:02 31.23 31.26 31.23 31.26 2.6K
12:03 31.26 31.26 31.24 31.24 5.0K
12:04 31.24 31.24 31.24 31.24 2.0K
12:05 31.24 31.24 31.23 31.23 2.2K
12:06 31.20 31.20 31.18 31.18 2.4K
12:07 31.16 31.18 31.16 31.18 4.3K
12:08 31.18 31.19 31.18 31.18 3.6K
12:09 31.18 31.25 31.18 31.25 14.8K
12:10 31.27 31.28 31.24 31.26 6.9K
12:11 31.26 31.26 31.23 31.24 5.2K
12:12 31.25 31.26 31.25 31.26 4.2K
12:13 31.29 31.29 31.28 31.29 5.9K
12:14 31.28 31.28 31.28 31.28 1.5K
12:15 31.28 31.30 31.27 31.30 12.3K
12:16 31.30 31.31 31.30 31.30 5.8K
12:17 31.30 31.31 31.30 31.31 5.9K
12:18 31.31 31.33 31.29 31.29 8.4K
12:19 31.30 31.30 31.29 31.29 1.2K
12:20 31.30 31.30 31.28 31.28 2.5K
12:21 31.26 31.28 31.26 31.27 3.0K
12:22 31.25 31.28 31.25 31.28 6.5K
12:23 31.27 31.27 31.27 31.27 2.4K
12:24 31.27 31.27 31.25 31.26 2.3K
12:25 31.26 31.26 31.26 31.26 1.6K
12:26 31.26 31.26 31.26 31.26 0.8K
12:27 31.28 31.30 31.28 31.30 4.9K
12:28 31.30 31.34 31.30 31.34 6.7K
12:29 31.33 31.34 31.33 31.34 3.1K
12:30 31.34 31.37 31.34 31.35 5.2K
12:31 31.35 31.37 31.34 31.34 4.0K
12:32 31.31 31.33 31.31 31.33 4.2K
12:33 31.33 31.33 31.33 31.33 4.7K
12:34 31.33 31.33 31.33 31.33 2.8K
12:35 31.33 31.33 31.33 31.33 0.6K
12:36 31.32 31.34 31.32 31.33 3.4K
12:37 31.34 31.34 31.33 31.33 1.5K
12:38 31.33 31.37 31.32 31.36 8.2K
12:39 31.34 31.34 31.33 31.33 2.4K
12:40 31.34 31.34 31.34 31.34 3.5K
12:41 31.34 31.34 31.34 31.34 0.7K
12:42 31.37 31.37 31.35 31.35 4.2K
12:43 31.35 31.35 31.34 31.34 4.6K
12:44 31.35 31.35 31.32 31.33 4.4K
12:45 31.32 31.33 31.32 31.33 0.7K
12:46 31.34 31.34 31.32 31.32 1.3K
12:47 31.33 31.33 31.33 31.33 2.4K
12:48 31.35 31.36 31.34 31.36 3.0K
12:49 31.36 31.36 31.36 31.36 1.4K
12:50 31.36 31.36 31.35 31.35 4.1K
12:51 31.34 31.36 31.33 31.35 9.8K
12:52 31.36 31.36 31.36 31.36 1.1K
12:53 31.35 31.35 31.35 31.35 1.2K
12:54 31.35 31.35 31.32 31.32 2.9K
12:55 31.31 31.35 31.31 31.35 11.0K
12:56 31.36 31.36 31.36 31.36 0.7K
12:57 31.35 31.35 31.35 31.35 2.1K
12:58 31.37 31.37 31.31 31.31 8.5K
12:59 31.29 31.31 31.29 31.31 1.9K
13:01 31.30 31.30 31.22 31.26 6.4K
13:02 31.23 31.23 31.23 31.23 1.6K
13:03 31.24 31.25 31.23 31.23 2.7K
13:04 31.23 31.23 31.20 31.20 2.9K
13:05 31.16 31.16 31.16 31.16 1.8K
13:06 31.16 31.18 31.16 31.18 1.5K
13:07 31.19 31.19 31.13 31.14 5.3K
13:08 31.11 31.11 31.09 31.10 16.9K
13:09 31.10 31.10 31.10 31.10 0.9K
13:10 31.10 31.10 31.10 31.10 4.1K
13:11 31.08 31.14 31.08 31.14 39.6K
13:12 31.18 31.18 31.18 31.18 4.3K
13:13 31.16 31.16 31.14 31.14 25.2K
13:14 31.14 31.15 31.14 31.15 15.8K
13:15 31.16 31.19 31.16 31.19 2.6K
13:16 31.19 31.19 31.18 31.18 3.2K
13:17 31.19 31.19 31.18 31.19 5.1K
13:18 31.19 31.19 31.19 31.19 1.5K
13:19 31.19 31.19 31.15 31.19 17.0K
13:20 31.19 31.20 31.19 31.20 3.5K
13:21 31.20 31.21 31.19 31.21 9.0K
13:22 31.22 31.23 31.22 31.22 2.4K
13:23 31.21 31.21 31.19 31.19 4.9K
13:24 31.19 31.20 31.18 31.18 6.8K
13:25 31.18 31.19 31.16 31.16 12.5K
13:26 31.16 31.18 31.16 31.18 13.9K
13:27 31.18 31.18 31.16 31.17 11.3K
13:28 31.17 31.17 31.17 31.17 2.3K
13:29 31.16 31.16 31.16 31.16 0.7K
13:30 31.12 31.12 31.11 31.12 13.4K
13:31 31.13 31.13 31.13 31.13 1.0K
13:32 31.13 31.13 31.11 31.11 10.2K
13:33 31.11 31.11 31.08 31.08 5.2K
13:34 31.07 31.10 31.06 31.10 10.4K
13:35 31.09 31.10 31.07 31.07 9.9K
13:36 31.08 31.08 31.08 31.08 1.7K
13:37 31.08 31.08 31.08 31.08 1.0K
13:38 31.08 31.08 31.03 31.03 6.8K
13:39 31.02 31.02 30.96 30.96 6.6K
13:40 30.96 30.96 30.89 30.89 14.5K
13:41 30.89 30.90 30.89 30.90 7.2K
13:42 30.90 30.90 30.90 30.90 2.2K
13:43 30.92 30.96 30.92 30.94 10.2K
13:44 30.92 30.92 30.92 30.92 0.3K
13:45 30.95 30.95 30.93 30.94 3.7K
13:46 30.92 30.92 30.88 30.88 8.0K
13:47 30.89 30.90 30.89 30.90 6.0K
13:48 30.90 30.90 30.88 30.89 5.6K
13:49 30.92 30.93 30.91 30.91 7.0K
13:50 30.92 30.92 30.92 30.92 2.0K
13:51 30.91 30.91 30.90 30.91 3.9K
13:52 30.90 30.90 30.90 30.90 1.7K
13:53 30.88 30.91 30.88 30.90 6.2K
13:54 30.89 30.90 30.88 30.88 1.7K
13:55 30.90 30.91 30.89 30.91 2.6K
13:56 30.92 30.92 30.92 30.92 5.8K
13:57 30.92 30.92 30.91 30.91 1.4K
13:58 30.92 30.93 30.91 30.93 7.7K
13:59 30.93 30.93 30.93 30.93 0.9K
14:00 30.93 30.93 30.93 30.93 3.9K
14:01 30.93 30.95 30.93 30.95 1.2K
14:02 30.96 30.96 30.95 30.96 2.5K
14:03 30.95 30.95 30.94 30.94 4.9K
14:04 30.94 31.08 30.94 31.08 20.2K
14:05 31.07 31.12 31.07 31.12 9.7K
14:06 31.11 31.11 31.09 31.10 5.1K
14:07 31.11 31.11 31.11 31.11 1.3K
14:08 31.10 31.10 31.08 31.08 5.9K
14:09 31.09 31.09 31.05 31.05 7.9K
14:10 31.04 31.04 31.04 31.04 2.3K
14:11 31.04 31.04 31.04 31.04 2.4K
14:12 31.04 31.09 31.04 31.08 7.5K
14:13 31.08 31.08 31.08 31.08 1.4K
14:14 31.08 31.09 31.07 31.09 13.9K
14:15 31.09 31.18 31.09 31.17 53.2K
14:16 31.18 31.18 31.16 31.16 4.4K
14:17 31.18 31.18 31.13 31.13 19.1K
14:18 31.13 31.13 31.11 31.11 2.3K
14:19 31.11 31.14 31.11 31.14 4.5K
14:20 31.14 31.14 31.13 31.13 3.1K
14:21 31.12 31.12 31.09 31.09 2.9K
14:22 31.08 31.08 31.08 31.08 1.8K
14:23 31.14 31.14 31.12 31.14 18.8K
14:24 31.14 31.15 31.14 31.15 8.4K
14:25 31.13 31.14 31.12 31.14 8.9K
14:26 31.14 31.14 31.11 31.11 4.3K
14:27 31.13 31.13 31.13 31.13 2.8K
14:28 31.13 31.14 31.13 31.14 3.3K
14:29 31.15 31.15 31.13 31.13 2.3K
14:30 31.13 31.13 31.13 31.13 5.0K
14:31 31.13 31.13 31.13 31.13 0.9K
14:32 31.13 31.13 31.11 31.11 7.5K
14:33 31.14 31.14 31.14 31.14 14.0K
14:34 31.15 31.16 31.15 31.16 5.5K
14:35 31.16 31.16 31.13 31.13 5.5K
14:36 31.13 31.13 31.13 31.13 1.3K
14:37 31.13 31.13 31.12 31.12 2.2K
14:38 31.12 31.13 31.11 31.13 7.7K
14:39 31.11 31.13 31.11 31.13 9.4K
14:40 31.12 31.12 31.12 31.12 2.8K
14:41 31.12 31.12 31.12 31.12 1.4K
14:42 31.12 31.13 31.12 31.12 6.8K
14:43 31.12 31.15 31.12 31.15 15.7K
14:44 31.12 31.12 31.09 31.09 15.3K
14:45 31.10 31.10 31.10 31.10 1.5K
14:46 31.11 31.11 31.11 31.11 1.7K
14:47 31.11 31.11 31.11 31.11 1.8K
14:48 31.11 31.12 31.11 31.12 1.7K
14:49 31.11 31.16 31.11 31.15 5.3K
14:50 31.16 31.16 31.15 31.16 8.3K
14:51 31.16 31.16 31.16 31.16 2.1K
14:52 31.17 31.17 31.17 31.17 0.9K
14:53 31.17 31.17 31.16 31.17 8.6K
14:54 31.16 31.16 31.13 31.13 7.5K
14:55 31.13 31.13 31.11 31.11 52.4K
14:56 31.12 31.12 31.06 31.06 4.5K
14:57 31.07 31.07 31.02 31.02 15.3K
14:58 31.01 31.01 30.98 30.98 6.6K
14:59 30.97 30.98 30.96 30.96 6.8K
15:00 30.96 30.96 30.94 30.94 4.8K
15:01 30.94 30.96 30.94 30.96 12.9K
15:02 30.97 30.97 30.97 30.97 1.8K
15:03 30.97 30.98 30.97 30.98 7.4K
15:04 30.98 30.98 30.97 30.97 6.5K
15:05 30.99 30.99 30.98 30.98 2.6K
15:06 30.98 30.98 30.96 30.97 7.6K
15:07 30.97 30.98 30.95 30.95 10.2K
15:08 30.95 30.96 30.95 30.96 3.6K
15:09 30.96 30.97 30.96 30.97 2.6K
15:10 30.98 31.02 30.98 31.02 11.3K
15:11 31.03 31.04 31.03 31.03 5.4K
15:12 31.03 31.07 31.03 31.07 8.8K
15:13 31.07 31.08 31.07 31.07 2.9K
15:14 31.07 31.07 31.07 31.07 3.1K
15:15 31.07 31.07 31.07 31.07 6.4K
15:16 31.07 31.07 31.06 31.07 3.5K
15:17 31.07 31.07 31.06 31.06 4.5K
15:18 31.05 31.05 31.01 31.01 8.1K
15:19 31.02 31.02 31.00 31.01 3.1K
15:20 31.01 31.01 30.99 30.99 3.8K
15:21 30.97 30.98 30.97 30.98 8.7K
15:22 30.98 30.98 30.98 30.98 3.8K
15:23 30.98 31.02 30.98 31.02 7.8K
15:24 31.03 31.03 31.00 31.00 11.4K
15:25 31.00 31.00 30.98 30.98 9.8K
15:26 30.98 30.99 30.98 30.99 2.8K
15:27 30.97 30.98 30.97 30.98 3.7K
15:28 30.96 30.97 30.95 30.96 17.3K
15:30 31.00 31.00 31.00 31.00 27.6K
15:31 31.00 31.02 31.00 31.01 66.7K
15:32 31.00 31.00 30.98 30.98 7.8K
15:33 30.99 31.00 30.99 31.00 3.8K
15:34 31.00 31.02 31.00 31.02 5.7K
15:35 31.03 31.03 31.03 31.03 4.4K
15:36 31.04 31.07 31.04 31.07 9.1K
15:37 31.08 31.08 31.08 31.08 2.6K
15:38 31.08 31.09 31.06 31.06 14.9K
15:39 31.07 31.07 31.04 31.04 4.7K
15:40 31.04 31.08 31.04 31.08 8.7K
15:41 31.06 31.07 31.06 31.06 8.1K
15:42 31.07 31.10 31.07 31.10 4.8K
15:43 31.11 31.12 31.10 31.12 17.5K
15:44 31.10 31.10 31.10 31.10 8.6K
15:45 31.11 31.14 31.11 31.13 11.1K
15:46 31.14 31.14 31.14 31.14 5.3K
15:47 31.11 31.13 31.07 31.13 43.1K
15:48 31.13 31.16 31.13 31.16 9.4K
15:49 31.19 31.19 31.12 31.12 24.1K
15:50 31.12 31.15 31.12 31.15 9.4K
15:51 31.16 31.18 31.16 31.18 17.7K
15:52 31.19 31.21 31.18 31.18 15.4K
15:53 31.19 31.21 31.18 31.21 15.7K
15:54 31.22 31.22 31.11 31.11 61.2K
15:55 31.11 31.11 31.01 31.01 41.8K
15:56 31.02 31.09 30.99 31.08 70.8K
15:57 30.98 31.01 30.98 31.01 83.6K
15:58 31.01 31.05 31.01 31.04 57.4K
15:59 31.04 31.09 31.02 31.09 561.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available