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 30.00 30.16 30.00 30.16 20.9K
09:31 30.16 30.16 30.16 30.16 6.2K
09:32 30.16 30.16 30.16 30.16 3.5K
09:33 30.30 30.30 30.19 30.30 0.6K
09:34 30.22 30.41 30.10 30.41 49.8K
09:35 30.50 30.59 30.50 30.59 2.0K
09:36 30.61 30.66 30.57 30.61 31.2K
09:37 30.60 30.60 30.53 30.53 7.0K
09:38 30.55 30.55 30.52 30.52 2.1K
09:39 30.54 30.54 30.53 30.53 7.8K
09:40 30.54 30.61 30.52 30.52 10.4K
09:41 30.52 30.52 30.44 30.47 3.5K
09:42 30.52 30.52 30.51 30.51 2.9K
09:43 30.52 30.52 30.51 30.51 2.7K
09:44 30.50 30.50 30.47 30.49 4.0K
09:45 30.47 30.48 30.46 30.48 8.5K
09:46 30.48 30.48 30.41 30.41 7.4K
09:47 30.41 30.43 30.41 30.43 8.1K
09:48 30.41 30.45 30.39 30.45 93.1K
09:49 30.44 30.47 30.44 30.47 12.2K
09:50 30.47 30.49 30.47 30.49 4.1K
09:51 30.49 30.50 30.41 30.41 10.7K
09:52 30.36 30.36 30.34 30.34 2.3K
09:53 30.36 30.39 30.36 30.39 2.5K
09:54 30.34 30.39 30.32 30.34 7.8K
09:55 30.38 30.38 30.38 30.38 3.4K
09:56 30.39 30.45 30.39 30.45 34.1K
09:57 30.47 30.56 30.47 30.54 6.3K
09:58 30.55 30.57 30.55 30.57 9.7K
09:59 30.57 30.57 30.55 30.55 7.4K
10:00 30.52 30.55 30.51 30.55 27.4K
10:01 30.54 30.55 30.51 30.51 4.4K
10:02 30.49 30.55 30.49 30.53 11.8K
10:03 30.54 30.55 30.52 30.52 1.3K
10:04 30.54 30.55 30.53 30.55 4.8K
10:05 30.53 30.58 30.53 30.55 5.0K
10:06 30.55 30.55 30.46 30.46 8.4K
10:07 30.45 30.46 30.44 30.45 5.8K
10:08 30.45 30.47 30.45 30.47 12.7K
10:09 30.47 30.53 30.47 30.52 9.8K
10:10 30.49 30.50 30.47 30.47 20.9K
10:11 30.48 30.52 30.48 30.52 12.8K
10:12 30.52 30.53 30.51 30.52 8.5K
10:13 30.53 30.53 30.49 30.49 3.7K
10:14 30.48 30.54 30.48 30.54 4.1K
10:15 30.53 30.57 30.53 30.57 2.6K
10:16 30.53 30.53 30.48 30.49 4.9K
10:17 30.48 30.48 30.46 30.46 3.6K
10:18 30.44 30.45 30.43 30.43 10.4K
10:19 30.40 30.42 30.40 30.42 9.6K
10:20 30.43 30.46 30.42 30.46 10.4K
10:21 30.47 30.47 30.47 30.47 1.4K
10:22 30.46 30.46 30.44 30.45 6.5K
10:23 30.42 30.42 30.39 30.40 5.1K
10:24 30.39 30.39 30.34 30.34 9.6K
10:25 30.34 30.35 30.32 30.35 14.6K
10:26 30.35 30.35 30.31 30.32 6.0K
10:27 30.33 30.33 30.30 30.30 4.6K
10:28 30.30 30.30 30.28 30.29 8.5K
10:29 30.31 30.32 30.30 30.30 3.8K
10:30 30.29 30.30 30.29 30.30 2.5K
10:31 30.28 30.28 30.26 30.27 10.0K
10:32 30.26 30.26 30.21 30.22 10.3K
10:33 30.22 30.23 30.21 30.23 7.1K
10:34 30.27 30.29 30.27 30.28 5.3K
10:35 30.29 30.32 30.29 30.30 5.0K
10:36 30.32 30.32 30.30 30.30 3.3K
10:37 30.32 30.32 30.31 30.31 3.8K
10:38 30.30 30.30 30.30 30.30 2.2K
10:39 30.30 30.30 30.23 30.24 4.4K
10:40 30.24 30.24 30.23 30.23 1.4K
10:41 30.22 30.22 30.21 30.22 6.4K
10:42 30.22 30.23 30.22 30.23 1.2K
10:43 30.24 30.24 30.18 30.18 9.5K
10:44 30.16 30.16 30.14 30.14 2.9K
10:45 30.14 30.14 30.14 30.14 2.5K
10:46 30.15 30.15 30.15 30.15 2.3K
10:47 30.15 30.19 30.15 30.19 5.8K
10:48 30.19 30.19 30.19 30.19 1.6K
10:49 30.17 30.17 30.16 30.17 5.5K
10:50 30.18 30.20 30.18 30.19 3.3K
10:51 30.19 30.19 30.18 30.18 5.7K
10:52 30.17 30.17 30.16 30.16 8.2K
10:53 30.16 30.16 30.16 30.16 0.6K
10:54 30.16 30.16 30.12 30.12 5.0K
10:55 30.10 30.10 30.09 30.09 6.1K
10:56 30.11 30.12 30.11 30.12 2.8K
10:57 30.11 30.11 30.10 30.11 8.7K
10:58 30.13 30.13 30.13 30.13 1.0K
10:59 30.13 30.13 30.13 30.13 4.1K
11:00 30.14 30.16 30.14 30.15 2.1K
11:01 30.16 30.18 30.16 30.18 2.5K
11:02 30.18 30.18 30.15 30.15 5.0K
11:03 30.14 30.14 30.13 30.14 4.9K
11:04 30.13 30.13 30.12 30.12 4.7K
11:05 30.11 30.11 30.10 30.10 2.5K
11:06 30.09 30.10 30.09 30.09 4.9K
11:07 30.10 30.10 30.10 30.10 0.9K
11:08 30.09 30.09 30.07 30.07 4.8K
11:09 30.07 30.07 30.07 30.07 2.9K
11:10 30.07 30.07 30.06 30.06 5.9K
11:11 30.07 30.07 30.05 30.05 3.7K
11:12 30.03 30.05 30.02 30.03 8.9K
11:13 30.02 30.02 30.00 30.00 2.8K
11:14 30.00 30.01 30.00 30.01 3.3K
11:15 30.00 30.05 30.00 30.05 4.5K
11:16 30.05 30.05 30.05 30.05 1.7K
11:17 30.04 30.05 30.04 30.05 2.4K
11:18 30.05 30.07 30.05 30.07 2.1K
11:19 30.08 30.08 30.08 30.08 0.8K
11:20 30.09 30.09 30.08 30.08 4.5K
11:21 30.08 30.08 30.06 30.06 7.2K
11:22 30.06 30.06 30.06 30.06 1.0K
11:23 30.08 30.08 30.08 30.08 2.1K
11:24 30.09 30.12 30.09 30.12 11.6K
11:25 30.14 30.15 30.14 30.14 2.4K
11:26 30.14 30.14 30.14 30.14 0.9K
11:27 30.16 30.17 30.16 30.17 5.3K
11:28 30.18 30.19 30.18 30.18 2.8K
11:29 30.17 30.17 30.06 30.06 18.2K
11:30 30.06 30.06 30.00 30.01 19.9K
11:31 30.04 30.04 30.02 30.04 30.6K
11:32 30.05 30.09 30.05 30.09 14.2K
11:33 30.11 30.13 30.11 30.12 3.6K
11:34 30.11 30.14 30.11 30.14 5.8K
11:35 30.13 30.13 30.11 30.11 6.6K
11:36 30.10 30.10 30.08 30.08 6.7K
11:37 30.09 30.09 30.09 30.09 3.0K
11:38 30.09 30.09 30.09 30.09 0.1K
11:39 30.10 30.12 30.10 30.12 5.3K
11:40 30.13 30.13 30.12 30.13 8.3K
11:41 30.14 30.15 30.14 30.15 1.0K
11:42 30.15 30.16 30.15 30.16 4.8K
11:43 30.17 30.17 30.17 30.17 2.0K
11:44 30.17 30.17 30.17 30.17 1.1K
11:45 30.16 30.16 30.13 30.13 5.2K
11:46 30.14 30.14 30.14 30.14 1.4K
11:47 30.14 30.15 30.13 30.15 4.1K
11:48 30.16 30.19 30.16 30.19 2.6K
11:49 30.19 30.19 30.19 30.19 2.9K
11:50 30.17 30.17 30.17 30.17 0.6K
11:51 30.16 30.16 30.14 30.14 3.1K
11:52 30.14 30.14 30.11 30.13 7.2K
11:53 30.16 30.16 30.16 30.16 2.4K
11:54 30.18 30.18 30.15 30.16 13.9K
11:55 30.16 30.16 30.16 30.16 1.8K
11:56 30.15 30.15 30.15 30.15 0.5K
11:57 30.15 30.15 30.14 30.15 5.7K
11:58 30.16 30.16 30.16 30.16 2.4K
12:00 30.15 30.15 30.15 30.15 2.7K
12:01 30.15 30.17 30.15 30.17 4.9K
12:02 30.16 30.16 30.14 30.14 6.1K
12:05 30.13 30.13 30.13 30.13 3.0K
12:06 30.13 30.14 30.13 30.14 7.6K
12:07 30.15 30.15 30.15 30.15 0.9K
12:08 30.14 30.15 30.14 30.15 3.8K
12:09 30.15 30.17 30.15 30.16 2.8K
12:10 30.11 30.11 30.10 30.10 3.2K
12:11 30.09 30.09 30.09 30.09 2.8K
12:13 30.09 30.11 30.09 30.11 4.2K
12:14 30.12 30.12 30.12 30.12 0.7K
12:15 30.13 30.13 30.13 30.13 2.1K
12:16 30.13 30.13 30.12 30.12 2.7K
12:17 30.13 30.14 30.13 30.14 2.2K
12:18 30.16 30.17 30.16 30.16 4.2K
12:20 30.17 30.18 30.17 30.18 2.2K
12:21 30.18 30.18 30.18 30.18 0.1K
12:22 30.18 30.20 30.18 30.20 6.7K
12:23 30.21 30.21 30.21 30.21 1.9K
12:25 30.22 30.23 30.22 30.23 2.0K
12:26 30.23 30.25 30.23 30.24 7.5K
12:27 30.24 30.24 30.24 30.24 3.9K
12:29 30.24 30.25 30.24 30.25 1.9K
12:30 30.25 30.26 30.25 30.26 1.3K
12:31 30.27 30.27 30.24 30.25 6.8K
12:32 30.25 30.26 30.25 30.26 2.0K
12:33 30.25 30.25 30.25 30.25 1.8K
12:34 30.25 30.25 30.25 30.25 0.4K
12:35 30.25 30.25 30.25 30.25 1.2K
12:36 30.26 30.26 30.26 30.26 12.8K
12:38 30.28 30.30 30.28 30.30 7.9K
12:39 30.30 30.30 30.29 30.29 6.5K
12:41 30.28 30.29 30.28 30.29 2.6K
12:42 30.28 30.28 30.28 30.28 3.4K
12:44 30.29 30.30 30.29 30.29 6.6K
12:45 30.28 30.29 30.28 30.29 2.0K
12:46 30.29 30.30 30.29 30.30 3.9K
12:47 30.29 30.29 30.29 30.29 1.9K
12:48 30.29 30.29 30.28 30.28 2.1K
12:49 30.28 30.28 30.28 30.28 1.9K
12:50 30.28 30.29 30.28 30.29 3.2K
12:51 30.30 30.31 30.30 30.31 5.6K
12:52 30.31 30.31 30.30 30.30 3.0K
12:53 30.31 30.31 30.30 30.30 3.6K
12:54 30.31 30.31 30.31 30.31 1.1K
12:55 30.32 30.32 30.32 30.32 0.5K
12:56 30.32 30.32 30.32 30.32 2.2K
12:57 30.33 30.33 30.32 30.33 1.5K
12:58 30.32 30.32 30.29 30.29 10.6K
12:59 30.30 30.30 30.30 30.30 1.6K
13:00 30.30 30.30 30.30 30.30 3.0K
13:01 30.30 30.30 30.30 30.30 3.3K
13:02 30.27 30.27 30.26 30.26 3.2K
13:03 30.26 30.26 30.26 30.26 2.0K
13:04 30.27 30.27 30.26 30.26 2.1K
13:05 30.24 30.25 30.24 30.25 7.2K
13:06 30.26 30.26 30.26 30.26 0.2K
13:07 30.25 30.27 30.25 30.27 4.6K
13:08 30.28 30.28 30.28 30.28 2.4K
13:09 30.29 30.29 30.28 30.28 8.4K
13:10 30.25 30.25 30.25 30.25 2.0K
13:11 30.24 30.24 30.22 30.22 1.8K
13:12 30.22 30.24 30.22 30.24 4.1K
13:14 30.22 30.22 30.22 30.22 6.8K
13:15 30.23 30.23 30.23 30.23 7.0K
13:17 30.23 30.23 30.23 30.23 4.1K
13:19 30.23 30.23 30.23 30.23 3.7K
13:20 30.23 30.23 30.22 30.22 5.5K
13:21 30.21 30.21 30.21 30.21 3.0K
13:23 30.21 30.21 30.21 30.21 2.3K
13:24 30.23 30.23 30.23 30.23 2.6K
13:25 30.22 30.22 30.22 30.22 5.2K
13:26 30.22 30.22 30.21 30.21 1.4K
13:27 30.22 30.23 30.22 30.23 4.2K
13:28 30.24 30.24 30.24 30.24 3.4K
13:29 30.25 30.25 30.25 30.25 0.6K
13:30 30.26 30.27 30.24 30.24 16.6K
13:31 30.23 30.23 30.23 30.23 1.9K
13:32 30.23 30.23 30.23 30.23 2.7K
13:33 30.23 30.24 30.23 30.24 2.1K
13:34 30.24 30.24 30.24 30.24 0.6K
13:35 30.26 30.26 30.26 30.26 2.0K
13:36 30.26 30.28 30.26 30.28 2.4K
13:37 30.27 30.28 30.27 30.27 3.0K
13:38 30.28 30.28 30.27 30.28 3.8K
13:39 30.28 30.28 30.28 30.28 3.1K
13:40 30.28 30.30 30.28 30.30 4.5K
13:41 30.28 30.28 30.27 30.27 9.9K
13:42 30.27 30.29 30.27 30.29 4.9K
13:43 30.29 30.29 30.29 30.29 1.9K
13:44 30.29 30.29 30.28 30.28 3.8K
13:45 30.30 30.31 30.30 30.31 2.6K
13:46 30.32 30.32 30.28 30.28 12.4K
13:47 30.28 30.28 30.28 30.28 4.7K
13:48 30.28 30.28 30.28 30.28 0.9K
13:49 30.28 30.28 30.28 30.28 1.3K
13:50 30.28 30.28 30.27 30.27 3.2K
13:51 30.26 30.26 30.24 30.24 3.3K
13:52 30.21 30.21 30.21 30.21 3.8K
13:53 30.22 30.22 30.22 30.22 3.1K
13:54 30.21 30.21 30.21 30.21 2.0K
13:55 30.17 30.17 30.16 30.16 4.5K
13:57 30.17 30.20 30.17 30.20 6.2K
13:58 30.18 30.18 30.18 30.18 2.8K
13:59 30.18 30.21 30.18 30.20 5.3K
14:00 30.22 30.22 30.21 30.22 5.0K
14:01 30.22 30.22 30.19 30.19 7.3K
14:02 30.17 30.19 30.17 30.19 12.3K
14:03 30.22 30.23 30.22 30.22 17.1K
14:04 30.23 30.26 30.20 30.20 8.9K
14:05 30.23 30.23 30.17 30.17 6.8K
14:06 30.17 30.17 30.17 30.17 4.7K
14:07 30.14 30.14 30.14 30.14 3.6K
14:08 30.17 30.18 30.17 30.18 6.2K
14:09 30.20 30.20 30.20 30.20 2.1K
14:10 30.18 30.18 30.17 30.17 6.0K
14:11 30.18 30.19 30.18 30.19 3.4K
14:12 30.20 30.22 30.17 30.18 9.0K
14:13 30.18 30.18 30.18 30.18 2.1K
14:14 30.15 30.16 30.14 30.14 13.7K
14:15 30.14 30.14 30.11 30.11 2.6K
14:16 30.12 30.13 30.12 30.13 1.3K
14:17 30.14 30.14 30.13 30.13 4.2K
14:18 30.13 30.14 30.13 30.14 3.8K
14:19 30.13 30.16 30.13 30.16 7.6K
14:20 30.14 30.14 30.13 30.13 4.1K
14:21 30.12 30.12 30.12 30.12 1.4K
14:22 30.12 30.14 30.12 30.14 5.3K
14:23 30.16 30.16 30.11 30.11 10.2K
14:24 30.12 30.12 30.12 30.12 2.5K
14:25 30.12 30.12 30.12 30.12 3.3K
14:26 30.12 30.13 30.12 30.13 1.8K
14:27 30.13 30.13 30.13 30.13 2.3K
14:28 30.12 30.12 30.12 30.12 3.1K
14:29 30.12 30.12 30.10 30.10 7.5K
14:30 30.10 30.10 30.10 30.10 3.2K
14:31 30.08 30.10 30.08 30.08 13.0K
14:32 30.07 30.07 30.07 30.07 2.8K
14:33 30.08 30.08 30.07 30.07 3.5K
14:34 30.08 30.09 30.08 30.09 4.3K
14:35 30.08 30.08 30.07 30.08 8.0K
14:36 30.07 30.07 30.00 30.00 11.6K
14:37 30.01 30.01 30.00 30.00 8.4K
14:38 30.00 30.00 29.97 29.97 14.0K
14:39 29.97 29.98 29.97 29.98 5.6K
14:40 29.95 29.95 29.95 29.95 2.5K
14:41 29.94 29.96 29.94 29.95 6.2K
14:42 29.96 29.98 29.96 29.97 5.6K
14:43 29.97 30.01 29.97 30.01 3.3K
14:44 30.01 30.05 30.01 30.02 8.3K
14:45 30.02 30.05 30.02 30.05 5.2K
14:46 30.05 30.08 30.05 30.06 7.7K
14:47 30.06 30.07 30.06 30.07 4.1K
14:48 30.07 30.07 30.02 30.02 7.6K
14:49 30.02 30.02 30.00 30.00 4.3K
14:50 30.00 30.00 29.99 29.99 9.4K
14:51 30.00 30.04 30.00 30.03 4.4K
14:52 30.03 30.05 30.03 30.03 5.5K
14:53 30.02 30.02 30.00 30.01 6.5K
14:54 30.02 30.02 30.02 30.02 0.7K
14:55 30.01 30.01 29.98 29.99 8.0K
14:56 29.99 29.99 29.96 29.97 4.7K
14:57 29.96 29.96 29.94 29.95 7.6K
14:58 29.94 29.95 29.94 29.95 2.4K
14:59 29.95 29.95 29.94 29.94 5.2K
15:00 29.96 29.96 29.95 29.96 11.6K
15:01 29.95 29.95 29.94 29.95 5.1K
15:02 29.96 29.98 29.96 29.96 5.7K
15:03 29.93 29.93 29.90 29.90 14.0K
15:04 29.91 29.91 29.91 29.91 4.7K
15:05 29.92 29.93 29.89 29.89 10.1K
15:06 29.90 29.92 29.89 29.89 15.7K
15:07 29.89 29.92 29.89 29.91 6.6K
15:08 29.90 29.90 29.89 29.89 5.0K
15:09 29.92 29.93 29.91 29.91 4.1K
15:10 29.91 29.91 29.89 29.90 4.8K
15:11 29.92 29.92 29.91 29.91 2.3K
15:12 29.91 29.92 29.91 29.92 3.9K
15:13 29.92 29.94 29.92 29.94 8.7K
15:14 29.95 29.95 29.90 29.90 11.6K
15:15 29.91 29.92 29.91 29.92 3.5K
15:16 29.91 29.91 29.85 29.85 10.4K
15:17 29.85 29.88 29.85 29.88 7.2K
15:18 29.89 29.89 29.88 29.89 7.1K
15:20 29.89 29.91 29.89 29.91 7.6K
15:21 29.90 29.91 29.90 29.91 7.8K
15:22 29.91 29.93 29.90 29.93 8.6K
15:23 29.92 29.93 29.91 29.91 6.7K
15:24 29.91 29.93 29.91 29.92 5.0K
15:25 29.92 29.93 29.92 29.93 4.1K
15:26 29.93 29.94 29.92 29.94 11.1K
15:27 29.94 29.94 29.91 29.91 7.4K
15:28 29.91 29.91 29.89 29.89 6.1K
15:29 29.90 29.92 29.90 29.92 9.6K
15:30 29.92 29.95 29.92 29.95 8.9K
15:31 29.95 29.96 29.95 29.96 7.1K
15:32 29.95 29.95 29.91 29.91 10.4K
15:33 29.92 29.94 29.91 29.94 9.9K
15:34 29.94 29.94 29.93 29.94 2.1K
15:35 29.94 29.96 29.94 29.96 7.1K
15:36 29.96 29.97 29.94 29.94 8.9K
15:37 29.92 29.93 29.92 29.93 6.4K
15:38 29.93 29.96 29.93 29.95 10.9K
15:39 29.93 29.93 29.93 29.93 2.9K
15:40 29.92 29.96 29.91 29.96 11.2K
15:41 29.96 29.96 29.94 29.95 10.4K
15:42 29.95 29.95 29.91 29.91 8.2K
15:43 29.91 29.94 29.91 29.94 10.4K
15:44 29.94 29.96 29.94 29.96 5.3K
15:45 29.96 29.96 29.92 29.94 11.6K
15:46 29.94 29.95 29.92 29.92 9.9K
15:47 29.92 29.98 29.92 29.98 11.1K
15:48 29.98 29.99 29.94 29.94 17.5K
15:49 29.95 29.99 29.95 29.95 13.1K
15:50 29.96 30.00 29.96 30.00 10.6K
15:51 29.98 30.01 29.96 30.01 14.1K
15:52 30.02 30.03 30.01 30.03 9.6K
15:53 30.02 30.06 30.01 30.06 17.2K
15:54 30.05 30.06 30.04 30.04 15.2K
15:55 30.01 30.08 30.01 30.08 29.7K
15:56 30.08 30.10 30.08 30.10 31.7K
15:57 30.10 30.11 30.10 30.10 31.3K
15:58 30.10 30.10 30.09 30.10 24.6K
15:59 30.10 30.11 30.09 30.11 353.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available