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 31.06 31.17 31.06 31.17 27.0K
09:31 31.15 31.25 31.15 31.17 2.2K
09:32 31.17 31.17 31.14 31.14 1.8K
09:33 31.02 31.02 30.95 30.95 2.5K
09:34 31.03 31.03 31.02 31.02 1.2K
09:35 31.01 31.01 31.01 31.01 2.2K
09:36 31.13 31.13 31.00 31.13 2.1K
09:38 31.25 31.25 31.13 31.13 1.3K
09:39 31.13 31.13 31.13 31.13 3.3K
09:40 31.13 31.15 31.12 31.12 1.5K
09:41 31.12 31.13 31.12 31.13 3.8K
09:42 31.09 31.09 31.01 31.04 14.0K
09:43 31.04 31.04 30.96 30.96 3.0K
09:44 30.97 30.98 30.97 30.98 0.9K
09:45 30.98 30.98 30.85 30.85 5.3K
09:46 30.89 30.89 30.79 30.79 18.2K
09:47 30.79 30.79 30.76 30.79 5.2K
09:48 30.82 30.89 30.82 30.88 8.1K
09:49 30.88 30.88 30.84 30.84 4.4K
09:50 30.88 30.88 30.86 30.86 1.1K
09:51 30.86 30.88 30.86 30.88 2.1K
09:52 30.93 30.93 30.93 30.93 0.4K
09:53 30.94 30.94 30.81 30.82 7.5K
09:55 30.81 30.81 30.81 30.81 0.4K
09:56 30.78 30.78 30.72 30.72 4.8K
09:57 30.70 30.70 30.70 30.70 4.7K
09:58 30.68 30.69 30.68 30.69 14.2K
09:59 30.72 30.73 30.70 30.70 4.5K
10:00 30.69 30.74 30.69 30.74 2.4K
10:01 30.76 30.78 30.70 30.70 7.8K
10:02 30.72 30.73 30.72 30.73 2.0K
10:03 30.71 30.71 30.65 30.66 9.1K
10:04 30.58 30.58 30.56 30.56 8.2K
10:05 30.57 30.58 30.54 30.58 7.2K
10:06 30.57 30.61 30.55 30.61 5.4K
10:07 30.60 30.60 30.58 30.58 7.0K
10:08 30.57 30.58 30.55 30.58 12.8K
10:09 30.56 30.56 30.52 30.52 3.2K
10:10 30.54 30.54 30.51 30.51 6.7K
10:11 30.53 30.54 30.53 30.54 10.1K
10:12 30.52 30.52 30.50 30.50 12.4K
10:13 30.48 30.49 30.45 30.45 16.4K
10:14 30.47 30.55 30.47 30.55 5.0K
10:15 30.53 30.59 30.53 30.59 2.5K
10:16 30.53 30.53 30.53 30.53 2.9K
10:17 30.52 30.52 30.52 30.52 0.4K
10:18 30.52 30.52 30.51 30.51 3.1K
10:19 30.52 30.52 30.47 30.50 5.7K
10:20 30.51 30.51 30.51 30.51 4.0K
10:22 30.50 30.50 30.50 30.50 1.0K
10:23 30.49 30.49 30.48 30.48 5.2K
10:24 30.49 30.49 30.49 30.49 2.9K
10:25 30.53 30.53 30.53 30.53 2.0K
10:27 30.53 30.55 30.53 30.55 7.1K
10:29 30.55 30.55 30.55 30.55 1.5K
10:30 30.57 30.65 30.55 30.65 16.8K
10:33 30.61 30.61 30.61 30.61 2.3K
10:34 30.61 30.61 30.60 30.60 5.0K
10:35 30.59 30.59 30.59 30.59 0.7K
10:36 30.59 30.59 30.47 30.47 128.5K
10:37 30.47 30.47 30.47 30.47 2.2K
10:38 30.46 30.51 30.45 30.50 61.8K
10:39 30.52 30.52 30.46 30.47 23.2K
10:40 30.47 30.47 30.45 30.45 5.5K
10:41 30.45 30.51 30.45 30.51 8.6K
10:42 30.49 30.50 30.49 30.50 5.7K
10:43 30.44 30.47 30.44 30.47 2.8K
10:44 30.47 30.47 30.32 30.32 22.0K
10:45 30.32 30.35 30.29 30.35 5.4K
10:46 30.39 30.39 30.38 30.39 10.8K
10:47 30.37 30.37 30.29 30.29 24.3K
10:48 30.30 30.34 30.30 30.34 4.0K
10:49 30.35 30.36 30.35 30.36 2.6K
10:50 30.38 30.38 30.35 30.36 8.0K
10:51 30.37 30.44 30.37 30.44 12.2K
10:52 30.45 30.45 30.40 30.40 6.7K
10:53 30.36 30.36 30.36 30.36 2.1K
10:54 30.36 30.40 30.36 30.40 15.5K
10:55 30.39 30.39 30.39 30.39 2.3K
10:56 30.37 30.37 30.36 30.36 2.3K
10:57 30.39 30.39 30.39 30.39 6.0K
10:58 30.42 30.42 30.42 30.42 2.2K
10:59 30.45 30.48 30.45 30.48 9.6K
11:00 30.48 30.48 30.43 30.43 6.9K
11:01 30.41 30.41 30.41 30.41 1.7K
11:02 30.43 30.43 30.38 30.38 2.2K
11:03 30.39 30.39 30.35 30.35 2.2K
11:04 30.36 30.42 30.36 30.42 10.5K
11:05 30.42 30.42 30.40 30.40 2.1K
11:06 30.39 30.39 30.33 30.33 2.5K
11:07 30.31 30.34 30.31 30.34 6.0K
11:08 30.34 30.35 30.34 30.34 2.5K
11:09 30.32 30.32 30.32 30.32 2.1K
11:10 30.34 30.34 30.33 30.33 2.9K
11:11 30.35 30.35 30.35 30.35 2.4K
11:12 30.35 30.35 30.35 30.35 3.3K
11:13 30.32 30.32 30.32 30.32 0.6K
11:14 30.32 30.33 30.31 30.31 6.1K
11:15 30.31 30.34 30.31 30.33 5.8K
11:16 30.34 30.34 30.34 30.34 2.0K
11:17 30.33 30.35 30.33 30.34 2.4K
11:18 30.34 30.37 30.34 30.36 11.9K
11:19 30.38 30.38 30.37 30.37 2.7K
11:20 30.37 30.41 30.37 30.41 7.0K
11:21 30.40 30.40 30.39 30.39 4.8K
11:23 30.38 30.38 30.37 30.38 2.0K
11:24 30.39 30.40 30.38 30.39 12.6K
11:26 30.38 30.38 30.36 30.36 1.7K
11:27 30.36 30.36 30.33 30.33 3.1K
11:28 30.32 30.33 30.32 30.32 3.6K
11:29 30.32 30.32 30.32 30.32 2.9K
11:30 30.28 30.28 30.23 30.23 8.1K
11:31 30.24 30.27 30.24 30.27 10.5K
11:32 30.29 30.29 30.29 30.29 0.7K
11:33 30.30 30.30 30.29 30.29 4.5K
11:35 30.27 30.27 30.27 30.27 8.4K
11:36 30.27 30.28 30.27 30.27 2.9K
11:37 30.25 30.25 30.25 30.25 2.4K
11:38 30.23 30.26 30.23 30.26 3.3K
11:39 30.26 30.27 30.26 30.27 1.6K
11:40 30.20 30.24 30.20 30.24 34.6K
11:41 30.26 30.31 30.25 30.31 38.8K
11:42 30.32 30.32 30.32 30.32 2.2K
11:43 30.33 30.33 30.33 30.33 2.4K
11:45 30.33 30.33 30.32 30.32 5.3K
11:48 30.34 30.37 30.34 30.37 5.2K
11:49 30.38 30.38 30.35 30.35 7.2K
11:50 30.35 30.35 30.35 30.35 0.5K
11:51 30.35 30.35 30.35 30.35 4.1K
11:52 30.36 30.40 30.36 30.40 19.6K
11:53 30.41 30.45 30.41 30.45 7.2K
11:54 30.45 30.45 30.42 30.43 5.7K
11:55 30.43 30.43 30.43 30.43 1.5K
11:56 30.43 30.43 30.43 30.43 1.0K
11:57 30.43 30.45 30.43 30.45 15.9K
11:58 30.45 30.45 30.40 30.40 4.8K
11:59 30.40 30.40 30.39 30.39 0.7K
12:00 30.42 30.43 30.42 30.43 5.6K
12:01 30.44 30.46 30.44 30.46 7.3K
12:02 30.45 30.45 30.45 30.45 2.9K
12:03 30.46 30.49 30.46 30.49 10.7K
12:04 30.48 30.48 30.48 30.48 2.8K
12:05 30.49 30.49 30.46 30.46 6.2K
12:06 30.43 30.43 30.41 30.41 4.4K
12:07 30.39 30.39 30.39 30.39 1.7K
12:08 30.38 30.39 30.38 30.38 3.5K
12:09 30.38 30.39 30.37 30.39 3.5K
12:10 30.36 30.38 30.36 30.38 5.0K
12:11 30.45 30.45 30.45 30.45 2.8K
12:12 30.44 30.44 30.44 30.44 0.3K
12:13 30.46 30.47 30.46 30.46 3.3K
12:14 30.47 30.47 30.47 30.47 0.8K
12:15 30.47 30.47 30.46 30.47 3.9K
12:16 30.52 30.57 30.52 30.54 24.7K
12:18 30.55 30.55 30.51 30.51 4.2K
12:19 30.52 30.52 30.52 30.52 2.0K
12:20 30.52 30.54 30.51 30.54 4.0K
12:21 30.55 30.58 30.55 30.58 4.6K
12:23 30.57 30.58 30.57 30.58 2.7K
12:24 30.58 30.60 30.58 30.60 1.9K
12:25 30.60 30.60 30.60 30.60 2.1K
12:26 30.62 30.63 30.61 30.61 10.9K
12:27 30.61 30.61 30.61 30.61 1.8K
12:29 30.59 30.59 30.57 30.58 2.9K
12:30 30.58 30.58 30.56 30.58 3.0K
12:31 30.57 30.58 30.57 30.58 2.1K
12:32 30.55 30.55 30.52 30.53 6.4K
12:33 30.52 30.52 30.52 30.52 6.1K
12:34 30.53 30.53 30.53 30.53 3.5K
12:35 30.52 30.52 30.52 30.52 1.0K
12:36 30.53 30.53 30.53 30.53 1.9K
12:37 30.53 30.53 30.52 30.52 6.7K
12:38 30.52 30.52 30.52 30.52 0.9K
12:39 30.50 30.50 30.50 30.50 4.1K
12:40 30.52 30.54 30.52 30.53 9.5K
12:41 30.51 30.52 30.51 30.52 2.1K
12:42 30.51 30.51 30.50 30.50 4.3K
12:43 30.50 30.50 30.48 30.48 4.6K
12:44 30.48 30.48 30.48 30.48 0.6K
12:45 30.48 30.48 30.47 30.48 3.9K
12:46 30.48 30.48 30.48 30.48 2.3K
12:47 30.48 30.49 30.48 30.48 1.2K
12:48 30.50 30.50 30.50 30.50 3.1K
12:49 30.51 30.51 30.51 30.51 1.8K
12:50 30.51 30.51 30.51 30.51 1.1K
12:51 30.52 30.52 30.52 30.52 2.1K
12:52 30.53 30.55 30.53 30.55 3.2K
12:55 30.56 30.56 30.56 30.56 0.8K
12:56 30.55 30.55 30.55 30.55 1.5K
12:57 30.55 30.55 30.55 30.55 3.6K
12:58 30.56 30.57 30.56 30.57 1.5K
12:59 30.57 30.57 30.57 30.57 0.6K
13:00 30.57 30.58 30.57 30.58 3.4K
13:01 30.58 30.60 30.58 30.60 10.5K
13:02 30.60 30.62 30.60 30.62 2.3K
13:03 30.61 30.61 30.61 30.61 4.5K
13:04 30.60 30.60 30.60 30.60 0.2K
13:05 30.60 30.60 30.60 30.60 3.2K
13:07 30.59 30.59 30.59 30.59 2.9K
13:08 30.58 30.58 30.57 30.58 2.0K
13:09 30.58 30.58 30.56 30.56 2.3K
13:10 30.56 30.57 30.56 30.57 5.4K
13:11 30.57 30.57 30.56 30.57 2.1K
13:12 30.56 30.56 30.55 30.55 2.3K
13:13 30.55 30.55 30.55 30.55 2.5K
13:15 30.52 30.52 30.51 30.51 3.3K
13:16 30.50 30.50 30.50 30.50 0.4K
13:17 30.50 30.50 30.50 30.50 1.9K
13:18 30.50 30.50 30.50 30.50 6.1K
13:19 30.50 30.50 30.49 30.50 4.6K
13:20 30.51 30.52 30.51 30.52 4.1K
13:22 30.52 30.52 30.50 30.50 4.6K
13:23 30.49 30.50 30.49 30.49 3.6K
13:25 30.51 30.51 30.51 30.51 1.0K
13:26 30.51 30.52 30.51 30.52 3.5K
13:27 30.52 30.56 30.52 30.56 5.8K
13:28 30.56 30.58 30.56 30.58 1.5K
13:29 30.60 30.60 30.60 30.60 3.5K
13:30 30.60 30.60 30.60 30.60 0.3K
13:31 30.54 30.57 30.54 30.57 12.4K
13:32 30.56 30.56 30.56 30.56 2.9K
13:33 30.58 30.58 30.58 30.58 1.2K
13:34 30.58 30.58 30.58 30.58 1.1K
13:35 30.59 30.59 30.59 30.59 1.0K
13:36 30.57 30.57 30.57 30.57 5.5K
13:38 30.54 30.55 30.54 30.55 4.5K
13:39 30.55 30.56 30.55 30.56 1.2K
13:40 30.56 30.56 30.56 30.56 2.4K
13:41 30.59 30.60 30.59 30.60 4.6K
13:43 30.62 30.62 30.62 30.62 0.4K
13:44 30.62 30.62 30.62 30.62 1.1K
13:45 30.61 30.62 30.61 30.62 2.9K
13:47 30.61 30.64 30.61 30.64 5.4K
13:49 30.64 30.65 30.64 30.65 3.2K
13:50 30.64 30.64 30.64 30.64 1.7K
13:51 30.64 30.64 30.62 30.62 4.5K
13:52 30.68 30.68 30.68 30.68 5.8K
13:53 30.68 30.69 30.68 30.69 2.7K
13:54 30.71 30.71 30.68 30.68 4.3K
13:56 30.69 30.69 30.69 30.69 1.8K
13:57 30.69 30.70 30.69 30.70 1.5K
13:58 30.69 30.69 30.69 30.69 1.0K
13:59 30.69 30.70 30.66 30.66 5.3K
14:00 30.65 30.66 30.65 30.65 2.1K
14:01 30.64 30.64 30.60 30.60 1.9K
14:02 30.60 30.60 30.59 30.60 2.7K
14:03 30.60 30.61 30.60 30.61 3.6K
14:04 30.61 30.62 30.60 30.62 7.3K
14:05 30.62 30.62 30.62 30.62 0.4K
14:06 30.62 30.63 30.62 30.63 1.7K
14:07 30.63 30.63 30.63 30.63 6.7K
14:08 30.63 30.63 30.62 30.63 3.2K
14:09 30.64 30.65 30.64 30.65 1.7K
14:10 30.65 30.65 30.65 30.65 1.5K
14:11 30.66 30.66 30.66 30.66 2.8K
14:12 30.64 30.65 30.64 30.65 2.5K
14:13 30.64 30.65 30.64 30.65 0.5K
14:14 30.63 30.65 30.63 30.65 2.5K
14:15 30.66 30.66 30.66 30.66 1.2K
14:16 30.65 30.66 30.65 30.66 3.0K
14:18 30.66 30.66 30.63 30.64 8.7K
14:19 30.66 30.66 30.66 30.66 2.2K
14:20 30.67 30.67 30.67 30.67 3.0K
14:21 30.68 30.71 30.68 30.71 3.9K
14:22 30.71 30.71 30.71 30.71 1.2K
14:23 30.71 30.71 30.71 30.71 0.9K
14:24 30.71 30.71 30.71 30.71 1.4K
14:25 30.71 30.71 30.71 30.71 1.8K
14:26 30.71 30.71 30.70 30.70 4.4K
14:27 30.71 30.71 30.71 30.71 2.4K
14:28 30.71 30.71 30.71 30.71 1.9K
14:29 30.71 30.71 30.71 30.71 0.3K
14:30 30.71 30.72 30.71 30.71 4.4K
14:31 30.71 30.71 30.71 30.71 4.5K
14:32 30.72 30.72 30.72 30.72 0.5K
14:33 30.72 30.72 30.71 30.71 1.3K
14:34 30.71 30.71 30.71 30.71 0.4K
14:35 30.71 30.71 30.70 30.70 3.5K
14:36 30.69 30.71 30.69 30.69 6.2K
14:37 30.69 30.69 30.67 30.67 2.2K
14:38 30.67 30.67 30.65 30.65 5.3K
14:39 30.65 30.65 30.65 30.65 0.4K
14:40 30.65 30.65 30.56 30.57 6.0K
14:41 30.56 30.57 30.56 30.56 17.3K
14:42 30.54 30.56 30.54 30.56 4.9K
14:43 30.53 30.53 30.53 30.53 1.5K
14:44 30.53 30.54 30.53 30.53 4.0K
14:45 30.51 30.52 30.49 30.52 7.4K
14:46 30.52 30.54 30.52 30.54 2.2K
14:47 30.55 30.56 30.55 30.56 3.3K
14:48 30.59 30.59 30.59 30.59 2.4K
14:49 30.58 30.60 30.58 30.60 5.8K
14:50 30.60 30.60 30.60 30.60 0.3K
14:51 30.60 30.62 30.60 30.62 4.1K
14:53 30.63 30.63 30.60 30.60 4.5K
14:54 30.61 30.61 30.61 30.61 2.3K
14:55 30.61 30.61 30.60 30.60 3.1K
14:56 30.63 30.63 30.63 30.63 3.4K
14:58 30.62 30.62 30.60 30.60 13.1K
14:59 30.59 30.60 30.59 30.59 1.1K
15:00 30.59 30.59 30.58 30.58 2.1K
15:01 30.58 30.59 30.57 30.58 12.4K
15:02 30.59 30.61 30.59 30.60 5.4K
15:03 30.61 30.61 30.58 30.59 8.0K
15:04 30.57 30.57 30.57 30.57 1.9K
15:05 30.55 30.55 30.54 30.54 3.2K
15:06 30.55 30.57 30.54 30.57 10.3K
15:07 30.57 30.57 30.57 30.57 3.3K
15:08 30.57 30.57 30.56 30.56 4.6K
15:09 30.56 30.57 30.56 30.57 3.6K
15:10 30.57 30.58 30.56 30.58 8.8K
15:11 30.58 30.58 30.58 30.58 1.6K
15:12 30.57 30.57 30.57 30.57 5.1K
15:13 30.56 30.57 30.56 30.56 6.6K
15:14 30.55 30.56 30.55 30.56 2.6K
15:15 30.55 30.55 30.52 30.53 8.3K
15:16 30.53 30.53 30.50 30.51 51.3K
15:17 30.51 30.53 30.51 30.53 25.4K
15:18 30.53 30.54 30.53 30.53 7.5K
15:19 30.55 30.55 30.55 30.55 1.9K
15:20 30.55 30.55 30.55 30.55 6.3K
15:21 30.56 30.57 30.54 30.54 17.9K
15:22 30.54 30.56 30.54 30.56 4.2K
15:23 30.56 30.56 30.56 30.56 2.6K
15:24 30.54 30.55 30.52 30.52 12.8K
15:25 30.52 30.54 30.52 30.52 12.2K
15:26 30.52 30.53 30.50 30.53 14.5K
15:27 30.55 30.56 30.55 30.55 19.2K
15:28 30.55 30.56 30.55 30.56 6.5K
15:29 30.56 30.59 30.56 30.58 11.3K
15:30 30.59 30.60 30.59 30.59 5.6K
15:31 30.60 30.63 30.60 30.63 18.4K
15:32 30.64 30.64 30.62 30.62 10.8K
15:33 30.64 30.65 30.64 30.65 7.4K
15:34 30.65 30.65 30.63 30.63 7.2K
15:35 30.61 30.64 30.61 30.63 16.2K
15:36 30.63 30.64 30.62 30.64 6.3K
15:37 30.63 30.64 30.63 30.63 10.7K
15:38 30.63 30.63 30.61 30.61 4.2K
15:39 30.60 30.66 30.60 30.66 21.7K
15:40 30.66 30.66 30.65 30.66 9.7K
15:41 30.66 30.66 30.64 30.64 13.6K
15:42 30.66 30.69 30.66 30.69 7.4K
15:43 30.68 30.68 30.63 30.67 15.2K
15:44 30.66 30.70 30.65 30.70 10.8K
15:45 30.70 30.70 30.66 30.68 16.1K
15:46 30.70 30.72 30.70 30.72 6.5K
15:47 30.72 30.73 30.71 30.73 13.8K
15:48 30.74 30.77 30.73 30.76 10.9K
15:49 30.76 30.77 30.70 30.70 16.7K
15:50 30.71 30.73 30.70 30.70 20.3K
15:51 30.70 30.71 30.68 30.68 14.0K
15:52 30.69 30.75 30.68 30.74 38.2K
15:53 30.74 30.74 30.68 30.68 20.7K
15:54 30.65 30.65 30.57 30.57 14.3K
15:55 30.59 30.62 30.57 30.57 34.3K
15:56 30.57 30.59 30.56 30.58 46.4K
15:57 30.59 30.59 30.56 30.56 46.5K
15:58 30.55 30.57 30.51 30.57 121.2K
15:59 30.57 30.60 30.57 30.59 574.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available