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 30.77 30.77 30.77 30.77 13.4K
09:31 30.65 30.65 30.65 30.65 0.5K
09:32 30.78 30.78 30.61 30.61 3.0K
09:33 30.77 30.78 30.64 30.78 1.0K
09:34 30.78 30.86 30.78 30.83 1.3K
09:35 30.90 30.90 30.86 30.86 2.3K
09:36 30.83 30.83 30.83 30.83 2.6K
09:38 30.76 30.80 30.76 30.80 1.1K
09:39 30.75 30.75 30.69 30.69 4.1K
09:40 30.60 30.60 30.60 30.60 0.7K
09:41 30.63 30.63 30.62 30.62 1.4K
09:42 30.60 30.60 30.54 30.57 7.7K
09:43 30.55 30.56 30.53 30.54 11.5K
09:44 30.56 30.57 30.56 30.57 2.3K
09:45 30.55 30.58 30.55 30.58 3.9K
09:46 30.56 30.57 30.56 30.57 2.6K
09:47 30.55 30.55 30.51 30.51 3.6K
09:48 30.51 30.52 30.50 30.52 5.3K
09:49 30.52 30.57 30.52 30.57 2.9K
09:50 30.58 30.58 30.56 30.56 3.0K
09:51 30.61 30.61 30.61 30.61 0.4K
09:52 30.58 30.58 30.58 30.58 1.7K
09:53 30.57 30.57 30.56 30.57 5.2K
09:54 30.62 30.62 30.52 30.52 12.3K
09:55 30.52 30.53 30.51 30.53 1.4K
09:56 30.53 30.55 30.53 30.55 3.8K
09:57 30.61 30.61 30.61 30.61 2.3K
09:58 30.62 30.62 30.61 30.61 0.7K
09:59 30.61 30.61 30.57 30.57 5.4K
10:00 30.54 30.58 30.54 30.58 5.5K
10:01 30.62 30.62 30.62 30.62 4.2K
10:02 30.64 30.71 30.64 30.71 12.8K
10:03 30.70 30.70 30.70 30.70 0.6K
10:04 30.68 30.71 30.68 30.69 4.1K
10:05 30.69 30.69 30.69 30.69 8.5K
10:06 30.68 30.68 30.68 30.68 2.4K
10:07 30.69 30.71 30.69 30.69 5.9K
10:08 30.67 30.67 30.62 30.62 5.8K
10:09 30.59 30.59 30.57 30.57 1.9K
10:10 30.55 30.57 30.55 30.56 4.5K
10:11 30.59 30.64 30.59 30.63 8.4K
10:12 30.62 30.62 30.60 30.60 6.8K
10:13 30.59 30.59 30.57 30.58 11.7K
10:14 30.60 30.63 30.60 30.63 4.3K
10:15 30.65 30.71 30.65 30.69 23.1K
10:16 30.73 30.75 30.73 30.75 5.5K
10:17 30.75 30.76 30.75 30.76 3.0K
10:18 30.75 30.76 30.75 30.76 1.2K
10:19 30.74 30.74 30.73 30.74 5.8K
10:20 30.74 30.79 30.74 30.79 10.4K
10:21 30.79 30.81 30.79 30.79 9.0K
10:22 30.78 30.82 30.73 30.73 14.1K
10:23 30.71 30.71 30.71 30.71 1.5K
10:24 30.71 30.71 30.69 30.69 3.4K
10:25 30.70 30.70 30.67 30.67 3.5K
10:26 30.69 30.71 30.68 30.68 6.3K
10:27 30.66 30.68 30.66 30.68 4.1K
10:28 30.71 30.71 30.71 30.71 1.5K
10:29 30.73 30.76 30.72 30.76 4.8K
10:30 30.76 30.76 30.76 30.76 1.7K
10:31 30.78 30.78 30.78 30.78 1.9K
10:32 30.76 30.76 30.72 30.75 5.8K
10:33 30.76 30.81 30.76 30.81 2.8K
10:34 30.83 30.87 30.83 30.87 1.6K
10:35 30.86 30.86 30.84 30.86 5.0K
10:36 30.86 30.86 30.86 30.86 2.5K
10:37 30.88 30.89 30.87 30.87 10.8K
10:38 30.88 30.88 30.84 30.85 3.4K
10:39 30.83 30.83 30.79 30.79 2.0K
10:40 30.79 30.79 30.74 30.75 3.7K
10:41 30.75 30.78 30.75 30.78 4.8K
10:42 30.80 30.80 30.76 30.76 5.1K
10:43 30.79 30.79 30.79 30.79 2.2K
10:44 30.78 30.81 30.78 30.81 6.5K
10:45 30.82 30.83 30.82 30.83 3.7K
10:47 30.83 30.84 30.83 30.84 2.5K
10:48 30.84 30.84 30.83 30.83 5.4K
10:50 30.84 30.84 30.84 30.84 6.3K
10:51 30.85 30.85 30.80 30.80 12.0K
10:52 30.80 30.80 30.79 30.79 3.3K
10:53 30.79 30.79 30.79 30.79 0.9K
10:54 30.79 30.80 30.79 30.80 1.2K
10:55 30.79 30.79 30.76 30.76 7.9K
10:56 30.75 30.79 30.75 30.79 5.2K
10:57 30.78 30.78 30.78 30.78 1.8K
10:58 30.78 30.81 30.78 30.80 6.3K
10:59 30.78 30.79 30.77 30.77 3.6K
11:00 30.77 30.77 30.74 30.74 4.4K
11:01 30.71 30.71 30.69 30.69 4.3K
11:02 30.69 30.69 30.67 30.68 6.0K
11:03 30.67 30.69 30.67 30.68 3.5K
11:04 30.68 30.68 30.67 30.67 2.5K
11:05 30.66 30.66 30.64 30.64 2.1K
11:06 30.67 30.67 30.67 30.67 5.6K
11:07 30.67 30.67 30.64 30.64 2.5K
11:08 30.65 30.66 30.65 30.66 2.4K
11:09 30.68 30.71 30.68 30.71 3.3K
11:10 30.71 30.71 30.66 30.67 4.6K
11:11 30.68 30.71 30.68 30.71 3.6K
11:12 30.69 30.74 30.69 30.74 7.4K
11:13 30.75 30.75 30.75 30.75 2.8K
11:14 30.78 30.78 30.78 30.78 2.2K
11:15 30.77 30.81 30.77 30.81 7.3K
11:16 30.82 30.82 30.82 30.82 1.1K
11:17 30.82 30.82 30.81 30.81 5.0K
11:18 30.80 30.80 30.78 30.78 5.2K
11:19 30.79 30.79 30.78 30.78 2.4K
11:20 30.76 30.76 30.72 30.72 3.8K
11:21 30.71 30.71 30.69 30.69 3.0K
11:22 30.69 30.72 30.69 30.72 6.4K
11:23 30.73 30.73 30.71 30.71 6.2K
11:24 30.71 30.71 30.70 30.70 4.8K
11:25 30.65 30.67 30.64 30.67 9.8K
11:26 30.69 30.69 30.68 30.68 0.6K
11:27 30.68 30.68 30.66 30.66 3.1K
11:28 30.64 30.64 30.62 30.62 3.0K
11:29 30.62 30.66 30.61 30.66 6.2K
11:30 30.67 30.69 30.67 30.69 3.4K
11:31 30.68 30.68 30.67 30.67 3.1K
11:32 30.66 30.67 30.66 30.67 3.1K
11:33 30.69 30.69 30.68 30.68 1.6K
11:34 30.68 30.68 30.64 30.64 6.1K
11:35 30.64 30.64 30.64 30.64 0.8K
11:36 30.64 30.64 30.62 30.63 3.8K
11:37 30.63 30.63 30.60 30.60 3.2K
11:38 30.61 30.62 30.60 30.62 8.2K
11:39 30.63 30.63 30.62 30.62 2.7K
11:40 30.62 30.62 30.59 30.59 11.0K
11:41 30.58 30.58 30.53 30.54 8.5K
11:42 30.54 30.61 30.54 30.61 15.7K
11:43 30.60 30.63 30.60 30.63 9.4K
11:44 30.64 30.65 30.64 30.64 6.5K
11:45 30.63 30.64 30.58 30.59 8.7K
11:46 30.60 30.60 30.56 30.56 3.8K
11:47 30.55 30.56 30.55 30.56 3.7K
11:48 30.57 30.60 30.55 30.55 16.6K
11:49 30.54 30.54 30.53 30.53 6.3K
11:50 30.54 30.56 30.53 30.56 10.4K
11:51 30.57 30.67 30.57 30.62 33.7K
11:52 30.63 30.64 30.63 30.63 7.7K
11:53 30.63 30.63 30.61 30.61 2.7K
11:54 30.61 30.66 30.61 30.66 10.6K
11:56 30.64 30.64 30.64 30.64 0.7K
11:57 30.64 30.66 30.64 30.65 4.8K
11:58 30.65 30.67 30.65 30.67 1.7K
11:59 30.66 30.66 30.65 30.65 8.9K
12:00 30.62 30.62 30.62 30.62 0.6K
12:01 30.59 30.59 30.53 30.54 5.4K
12:02 30.54 30.54 30.54 30.54 0.7K
12:03 30.55 30.56 30.55 30.56 4.5K
12:04 30.55 30.55 30.54 30.54 4.7K
12:05 30.54 30.55 30.54 30.55 2.8K
12:06 30.54 30.54 30.54 30.54 3.5K
12:07 30.55 30.55 30.53 30.54 1.3K
12:08 30.53 30.55 30.52 30.55 10.7K
12:09 30.55 30.56 30.55 30.55 2.1K
12:10 30.55 30.55 30.55 30.55 1.3K
12:11 30.56 30.56 30.56 30.56 3.1K
12:12 30.56 30.56 30.55 30.55 1.8K
12:13 30.54 30.57 30.54 30.56 10.4K
12:14 30.55 30.55 30.55 30.55 1.3K
12:15 30.55 30.55 30.55 30.55 0.3K
12:16 30.55 30.55 30.54 30.54 5.0K
12:17 30.55 30.55 30.55 30.55 0.3K
12:18 30.56 30.56 30.55 30.55 5.6K
12:19 30.54 30.54 30.52 30.53 5.9K
12:20 30.55 30.55 30.54 30.54 2.6K
12:21 30.53 30.54 30.53 30.54 0.7K
12:22 30.53 30.53 30.50 30.50 2.6K
12:23 30.51 30.53 30.51 30.53 5.3K
12:24 30.53 30.53 30.53 30.53 0.7K
12:25 30.53 30.53 30.53 30.53 0.6K
12:26 30.52 30.56 30.52 30.56 7.0K
12:27 30.55 30.55 30.54 30.55 9.7K
12:28 30.56 30.56 30.56 30.56 0.6K
12:29 30.56 30.56 30.56 30.56 1.0K
12:30 30.57 30.57 30.57 30.57 3.3K
12:31 30.57 30.58 30.57 30.58 1.4K
12:32 30.58 30.60 30.58 30.60 4.2K
12:33 30.61 30.61 30.60 30.60 3.8K
12:35 30.61 30.65 30.61 30.62 10.1K
12:36 30.62 30.64 30.62 30.64 2.0K
12:37 30.64 30.64 30.63 30.63 1.7K
12:38 30.62 30.62 30.62 30.62 2.9K
12:39 30.62 30.62 30.62 30.62 2.0K
12:40 30.62 30.62 30.62 30.62 1.1K
12:41 30.62 30.64 30.62 30.64 5.3K
12:42 30.64 30.64 30.62 30.62 3.3K
12:43 30.59 30.59 30.58 30.59 3.2K
12:44 30.59 30.59 30.59 30.59 0.2K
12:45 30.58 30.58 30.57 30.58 3.9K
12:46 30.58 30.58 30.58 30.58 1.8K
12:47 30.58 30.58 30.57 30.57 2.7K
12:48 30.59 30.59 30.58 30.58 5.5K
12:49 30.58 30.58 30.58 30.58 1.6K
12:50 30.55 30.55 30.55 30.55 9.2K
12:51 30.56 30.56 30.56 30.56 1.9K
12:53 30.56 30.56 30.56 30.56 2.2K
12:54 30.56 30.56 30.56 30.56 1.0K
12:55 30.56 30.59 30.56 30.58 5.5K
12:57 30.59 30.60 30.59 30.60 4.9K
12:58 30.60 30.61 30.60 30.61 1.3K
12:59 30.58 30.60 30.58 30.60 4.6K
13:00 30.60 30.60 30.60 30.60 1.4K
13:01 30.61 30.61 30.60 30.60 5.5K
13:02 30.60 30.61 30.60 30.61 3.8K
13:03 30.61 30.61 30.61 30.61 2.6K
13:05 30.61 30.61 30.60 30.60 2.2K
13:06 30.60 30.60 30.60 30.60 0.2K
13:07 30.62 30.62 30.62 30.62 1.8K
13:08 30.62 30.64 30.62 30.63 7.6K
13:09 30.63 30.63 30.63 30.63 1.9K
13:10 30.64 30.64 30.62 30.63 3.6K
13:11 30.63 30.63 30.63 30.63 1.9K
13:12 30.63 30.63 30.61 30.61 5.4K
13:14 30.60 30.60 30.60 30.60 0.9K
13:15 30.60 30.61 30.60 30.61 4.9K
13:16 30.60 30.62 30.60 30.62 0.6K
13:17 30.61 30.62 30.61 30.62 2.4K
13:18 30.62 30.62 30.59 30.59 5.5K
13:20 30.58 30.58 30.58 30.58 1.8K
13:21 30.58 30.58 30.56 30.56 2.4K
13:22 30.56 30.56 30.56 30.56 1.9K
13:23 30.56 30.59 30.56 30.59 9.4K
13:24 30.59 30.59 30.58 30.59 3.2K
13:25 30.59 30.61 30.59 30.60 4.1K
13:26 30.59 30.59 30.58 30.58 5.3K
13:27 30.58 30.58 30.58 30.58 1.1K
13:28 30.57 30.57 30.52 30.53 18.1K
13:29 30.52 30.54 30.52 30.54 1.2K
13:30 30.53 30.53 30.52 30.52 4.3K
13:31 30.51 30.51 30.50 30.51 3.0K
13:32 30.54 30.54 30.54 30.54 4.2K
13:33 30.54 30.54 30.53 30.53 2.6K
13:34 30.52 30.54 30.52 30.53 4.4K
13:35 30.54 30.54 30.53 30.53 3.7K
13:36 30.52 30.53 30.52 30.53 2.5K
13:37 30.53 30.53 30.53 30.53 3.2K
13:38 30.53 30.53 30.51 30.52 6.8K
13:39 30.51 30.52 30.50 30.52 6.4K
13:40 30.52 30.54 30.52 30.54 3.1K
13:41 30.54 30.54 30.53 30.53 5.1K
13:42 30.52 30.52 30.52 30.52 2.3K
13:43 30.55 30.55 30.54 30.54 3.5K
13:44 30.57 30.59 30.57 30.59 3.2K
13:45 30.58 30.62 30.58 30.62 4.8K
13:46 30.61 30.65 30.61 30.61 6.9K
13:47 30.61 30.61 30.59 30.59 2.9K
13:48 30.58 30.58 30.58 30.58 2.9K
13:49 30.58 30.59 30.57 30.59 4.0K
13:50 30.61 30.61 30.59 30.60 2.3K
13:51 30.59 30.59 30.59 30.59 3.0K
13:52 30.59 30.59 30.54 30.54 2.6K
13:53 30.53 30.53 30.53 30.53 3.0K
13:54 30.54 30.54 30.51 30.51 2.8K
13:55 30.51 30.51 30.51 30.51 1.2K
13:56 30.51 30.51 30.51 30.51 4.3K
13:57 30.50 30.51 30.49 30.50 7.3K
13:58 30.50 30.50 30.50 30.50 12.8K
13:59 30.46 30.46 30.39 30.40 37.6K
14:00 30.40 30.40 30.35 30.39 14.3K
14:01 30.38 30.38 30.31 30.32 6.2K
14:02 30.33 30.33 30.33 30.33 1.3K
14:03 30.33 30.33 30.33 30.33 2.8K
14:04 30.34 30.38 30.34 30.38 5.5K
14:05 30.38 30.38 30.33 30.33 7.4K
14:06 30.32 30.32 30.30 30.31 6.2K
14:07 30.33 30.34 30.33 30.34 3.3K
14:08 30.33 30.34 30.33 30.33 3.2K
14:09 30.32 30.32 30.31 30.31 2.8K
14:10 30.31 30.32 30.31 30.32 3.2K
14:11 30.30 30.30 30.28 30.29 5.7K
14:12 30.30 30.31 30.30 30.31 4.1K
14:13 30.31 30.31 30.30 30.30 2.8K
14:14 30.26 30.27 30.26 30.27 5.9K
14:15 30.27 30.27 30.27 30.27 0.8K
14:16 30.28 30.30 30.28 30.30 4.7K
14:17 30.30 30.32 30.30 30.32 2.2K
14:18 30.32 30.35 30.32 30.35 3.4K
14:19 30.37 30.40 30.37 30.39 3.0K
14:20 30.39 30.39 30.37 30.37 8.4K
14:21 30.37 30.37 30.33 30.33 4.5K
14:22 30.33 30.33 30.33 30.33 2.0K
14:23 30.33 30.34 30.32 30.32 3.0K
14:24 30.30 30.30 30.30 30.30 1.2K
14:25 30.31 30.31 30.30 30.30 9.3K
14:26 30.30 30.30 30.26 30.26 6.0K
14:27 30.25 30.25 30.25 30.25 5.1K
14:28 30.24 30.29 30.24 30.29 33.8K
14:29 30.29 30.29 30.28 30.28 3.4K
14:30 30.19 30.19 29.96 29.98 138.9K
14:31 30.03 30.22 30.03 30.22 64.9K
14:32 30.24 30.29 30.24 30.26 18.4K
14:33 30.29 30.36 30.29 30.32 115.0K
14:34 30.33 30.33 30.29 30.30 10.9K
14:35 30.31 30.32 30.31 30.32 5.2K
14:36 30.24 30.25 30.24 30.25 27.7K
14:37 30.29 30.31 30.29 30.31 2.5K
14:38 30.33 30.33 30.26 30.26 22.6K
14:39 30.27 30.28 30.27 30.27 2.9K
14:40 30.26 30.30 30.26 30.30 10.7K
14:41 30.34 30.35 30.34 30.35 6.7K
14:42 30.36 30.36 30.33 30.33 13.0K
14:43 30.33 30.33 30.33 30.33 26.9K
14:44 30.39 30.39 30.31 30.34 37.5K
14:45 30.34 30.38 30.34 30.38 17.7K
14:46 30.40 30.40 30.40 30.40 0.9K
14:47 30.40 30.40 30.38 30.40 10.4K
14:48 30.40 30.40 30.35 30.35 4.9K
14:49 30.36 30.37 30.36 30.37 2.1K
14:50 30.37 30.37 30.33 30.35 6.6K
14:51 30.35 30.38 30.35 30.38 4.7K
14:52 30.38 30.40 30.38 30.40 6.2K
14:53 30.40 30.40 30.40 30.40 2.7K
14:54 30.41 30.43 30.41 30.42 7.3K
14:55 30.41 30.44 30.40 30.44 4.8K
14:56 30.43 30.43 30.42 30.42 8.8K
14:57 30.42 30.42 30.42 30.42 2.2K
14:58 30.42 30.42 30.40 30.40 6.9K
14:59 30.40 30.40 30.38 30.38 8.5K
15:00 30.37 30.37 30.34 30.34 7.0K
15:01 30.33 30.34 30.31 30.34 18.9K
15:02 30.34 30.34 30.29 30.29 9.4K
15:03 30.29 30.30 30.28 30.28 7.3K
15:04 30.22 30.22 30.17 30.18 19.6K
15:05 30.16 30.16 30.15 30.16 3.2K
15:06 30.15 30.15 30.12 30.14 8.3K
15:07 30.14 30.18 30.14 30.16 7.3K
15:08 30.17 30.17 30.14 30.17 11.8K
15:09 30.17 30.23 30.17 30.22 18.9K
15:10 30.21 30.22 30.21 30.22 3.1K
15:11 30.17 30.20 30.17 30.20 13.3K
15:12 30.20 30.23 30.20 30.23 21.4K
15:13 30.22 30.23 30.21 30.23 8.2K
15:14 30.24 30.24 30.22 30.22 9.8K
15:15 30.24 30.24 30.23 30.23 14.5K
15:16 30.24 30.24 30.23 30.23 11.3K
15:17 30.23 30.23 30.15 30.15 33.3K
15:18 30.15 30.15 30.15 30.15 0.9K
15:19 30.17 30.17 30.16 30.17 13.2K
15:20 30.17 30.18 30.16 30.18 11.8K
15:21 30.18 30.19 30.17 30.18 8.2K
15:22 30.15 30.19 30.15 30.19 73.1K
15:23 30.20 30.23 30.19 30.23 17.1K
15:24 30.23 30.23 30.21 30.21 12.6K
15:25 30.22 30.26 30.22 30.26 7.5K
15:26 30.26 30.26 30.22 30.23 10.0K
15:27 30.23 30.25 30.23 30.25 5.6K
15:28 30.24 30.25 30.24 30.24 7.2K
15:29 30.27 30.28 30.26 30.28 15.2K
15:30 30.28 30.29 30.27 30.29 22.0K
15:31 30.20 30.23 30.20 30.23 21.7K
15:32 30.23 30.23 30.21 30.22 15.1K
15:33 30.18 30.18 30.18 30.18 6.9K
15:34 30.19 30.21 30.19 30.21 9.3K
15:35 30.22 30.22 30.18 30.19 13.4K
15:36 30.18 30.25 30.18 30.20 19.4K
15:37 30.19 30.25 30.19 30.25 9.5K
15:38 30.25 30.27 30.25 30.26 13.4K
15:39 30.24 30.24 30.22 30.24 10.4K
15:40 30.23 30.23 30.16 30.16 15.8K
15:41 30.17 30.19 30.16 30.19 13.7K
15:42 30.19 30.19 30.19 30.19 6.0K
15:43 30.21 30.22 30.20 30.21 19.4K
15:44 30.23 30.23 30.19 30.19 14.0K
15:45 30.20 30.24 30.20 30.24 15.4K
15:46 30.25 30.27 30.25 30.25 12.8K
15:47 30.29 30.30 30.28 30.28 12.2K
15:48 30.28 30.31 30.28 30.28 11.0K
15:49 30.28 30.30 30.28 30.28 16.0K
15:50 30.31 30.36 30.29 30.36 32.9K
15:51 30.36 30.37 30.34 30.34 29.5K
15:52 30.35 30.35 30.31 30.33 16.5K
15:53 30.32 30.37 30.32 30.36 14.5K
15:54 30.37 30.38 30.35 30.38 26.6K
15:55 30.39 30.39 30.36 30.37 35.2K
15:56 30.38 30.38 30.36 30.36 43.6K
15:57 30.35 30.36 30.34 30.36 47.9K
15:58 30.36 30.36 30.33 30.33 64.2K
15:59 30.33 30.34 30.30 30.31 646.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available