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 28.01 28.02 27.72 27.72 24.3K
09:32 27.72 27.87 27.72 27.86 5.4K
09:33 27.86 27.86 27.86 27.86 0.3K
09:34 27.86 27.86 27.86 27.86 0.7K
09:35 27.97 27.97 27.97 27.97 1.2K
09:36 27.88 27.88 27.88 27.88 0.5K
09:37 27.96 27.96 27.87 27.87 0.6K
09:38 27.87 27.87 27.86 27.86 4.2K
09:40 27.94 27.94 27.93 27.93 7.5K
09:41 27.95 27.95 27.94 27.94 10.1K
09:42 27.93 27.95 27.93 27.95 7.7K
09:43 27.99 27.99 27.95 27.95 2.7K
09:45 27.97 28.00 27.97 27.98 11.0K
09:46 27.98 28.05 27.98 28.05 3.6K
09:47 28.04 28.04 28.04 28.04 0.3K
09:49 28.09 28.12 28.09 28.10 7.3K
09:50 28.12 28.12 28.12 28.12 1.5K
09:51 28.13 28.13 28.13 28.13 0.2K
09:52 28.16 28.18 28.15 28.15 6.5K
09:53 28.14 28.14 28.11 28.11 2.5K
09:54 28.11 28.11 28.10 28.10 2.7K
09:55 28.11 28.11 28.11 28.11 1.9K
09:56 28.11 28.11 28.08 28.09 3.1K
09:57 28.08 28.08 28.06 28.07 3.0K
09:58 28.07 28.07 28.05 28.05 1.2K
10:00 28.04 28.08 28.04 28.08 2.7K
10:01 28.10 28.15 28.10 28.15 1.2K
10:02 28.15 28.17 28.15 28.17 5.8K
10:03 28.14 28.14 28.14 28.14 1.5K
10:04 28.15 28.17 28.15 28.16 5.3K
10:05 28.18 28.18 28.18 28.18 2.4K
10:06 28.18 28.25 28.18 28.22 6.1K
10:08 28.23 28.23 28.21 28.21 2.4K
10:10 28.21 28.21 28.20 28.20 4.4K
10:12 28.26 28.30 28.26 28.29 7.8K
10:14 28.28 28.28 28.27 28.28 2.9K
10:15 28.28 28.28 28.28 28.28 2.3K
10:16 28.28 28.28 28.28 28.28 0.9K
10:17 28.29 28.29 28.29 28.29 0.6K
10:18 28.29 28.29 28.26 28.26 3.4K
10:19 28.26 28.26 28.26 28.26 0.1K
10:20 28.25 28.26 28.25 28.26 2.5K
10:21 28.27 28.29 28.27 28.27 3.6K
10:22 28.27 28.27 28.27 28.27 0.5K
10:23 28.28 28.28 28.27 28.28 2.8K
10:24 28.28 28.29 28.28 28.29 2.6K
10:25 28.31 28.31 28.26 28.26 3.5K
10:26 28.26 28.26 28.26 28.26 1.3K
10:27 28.26 28.26 28.26 28.26 0.4K
10:28 28.24 28.26 28.23 28.26 3.2K
10:29 28.27 28.28 28.27 28.28 1.5K
10:30 28.29 28.29 28.28 28.29 13.0K
10:31 28.28 28.28 28.28 28.28 0.2K
10:32 28.27 28.30 28.27 28.30 1.6K
10:33 28.30 28.30 28.28 28.28 6.1K
10:34 28.27 28.28 28.27 28.28 3.0K
10:35 28.28 28.30 28.28 28.28 3.6K
10:36 28.28 28.29 28.28 28.29 1.9K
10:37 28.30 28.34 28.30 28.34 3.7K
10:38 28.32 28.35 28.32 28.33 6.3K
10:39 28.32 28.32 28.32 28.32 4.2K
10:40 28.32 28.32 28.32 28.32 0.5K
10:41 28.32 28.32 28.31 28.31 3.6K
10:42 28.32 28.32 28.31 28.32 2.9K
10:43 28.32 28.33 28.32 28.33 4.3K
10:44 28.34 28.34 28.34 28.34 1.9K
10:45 28.33 28.33 28.32 28.32 3.7K
10:46 28.33 28.33 28.33 28.33 2.6K
10:47 28.36 28.36 28.34 28.34 3.0K
10:48 28.32 28.32 28.29 28.29 1.6K
10:49 28.28 28.28 28.27 28.27 1.6K
10:50 28.27 28.27 28.27 28.27 1.1K
10:51 28.25 28.25 28.23 28.23 3.9K
10:52 28.23 28.23 28.23 28.23 0.9K
10:53 28.23 28.23 28.20 28.20 3.2K
10:54 28.21 28.21 28.20 28.21 3.8K
10:55 28.22 28.22 28.20 28.20 3.2K
10:56 28.19 28.19 28.19 28.19 2.8K
10:57 28.18 28.18 28.17 28.17 0.8K
10:58 28.16 28.16 28.16 28.16 0.8K
10:59 28.15 28.17 28.15 28.16 4.8K
11:00 28.16 28.16 28.14 28.16 4.5K
11:01 28.16 28.16 28.16 28.16 2.0K
11:02 28.16 28.16 28.16 28.16 0.3K
11:03 28.16 28.17 28.16 28.16 1.8K
11:04 28.15 28.16 28.15 28.16 11.4K
11:05 28.21 28.22 28.21 28.22 1.9K
11:06 28.21 28.21 28.18 28.18 2.7K
11:08 28.17 28.17 28.16 28.16 3.1K
11:09 28.19 28.19 28.19 28.19 1.4K
11:10 28.19 28.19 28.18 28.18 1.2K
11:11 28.18 28.18 28.17 28.17 3.9K
11:13 28.17 28.17 28.17 28.17 1.9K
11:14 28.18 28.19 28.18 28.19 2.2K
11:15 28.19 28.19 28.19 28.19 2.6K
11:16 28.17 28.19 28.17 28.19 2.4K
11:17 28.19 28.19 28.19 28.19 1.2K
11:18 28.18 28.19 28.18 28.19 1.9K
11:19 28.19 28.19 28.19 28.19 1.9K
11:20 28.18 28.18 28.17 28.17 2.5K
11:21 28.17 28.17 28.15 28.15 4.9K
11:23 28.14 28.14 28.14 28.14 3.4K
11:24 28.13 28.15 28.13 28.14 1.7K
11:25 28.14 28.14 28.14 28.14 1.4K
11:26 28.14 28.14 28.14 28.14 0.8K
11:28 28.14 28.14 28.13 28.13 3.2K
11:29 28.11 28.11 28.10 28.10 1.6K
11:30 28.10 28.12 28.10 28.12 4.9K
11:31 28.12 28.12 28.11 28.11 3.0K
11:34 28.12 28.12 28.12 28.12 1.4K
11:35 28.13 28.13 28.13 28.13 1.8K
11:36 28.13 28.13 28.09 28.10 24.9K
11:37 28.12 28.12 28.11 28.11 2.1K
11:38 28.10 28.10 28.10 28.10 2.3K
11:39 28.10 28.10 28.09 28.09 4.3K
11:40 28.09 28.09 28.09 28.09 0.9K
11:41 28.09 28.09 28.09 28.09 1.6K
11:42 28.09 28.09 28.07 28.08 2.3K
11:43 28.06 28.06 28.02 28.02 3.9K
11:44 28.04 28.04 28.04 28.04 2.0K
11:45 28.07 28.07 28.07 28.07 0.7K
11:46 28.06 28.06 28.06 28.06 3.0K
11:47 28.05 28.07 28.05 28.07 9.0K
11:48 28.08 28.10 28.08 28.10 2.3K
11:49 28.10 28.12 28.10 28.11 5.1K
11:50 28.13 28.13 28.12 28.13 1.9K
11:51 28.14 28.14 28.12 28.12 5.6K
11:53 28.10 28.10 28.06 28.06 2.6K
11:54 28.06 28.06 28.06 28.06 0.9K
11:55 28.07 28.09 28.07 28.09 2.5K
11:57 28.11 28.11 28.11 28.11 1.7K
11:58 28.13 28.13 28.09 28.09 3.0K
11:59 28.07 28.07 28.06 28.06 1.7K
12:01 28.05 28.06 28.05 28.06 2.9K
12:02 28.05 28.05 28.05 28.05 1.3K
12:03 28.05 28.05 28.04 28.04 1.5K
12:05 28.06 28.06 28.06 28.06 1.9K
12:07 28.09 28.09 28.09 28.09 1.5K
12:08 28.09 28.09 28.09 28.09 3.6K
12:09 28.06 28.06 28.06 28.06 1.1K
12:10 28.04 28.04 28.03 28.03 3.3K
12:11 28.03 28.04 28.03 28.04 3.0K
12:12 28.02 28.02 28.02 28.02 1.5K
12:13 28.02 28.02 28.02 28.02 1.3K
12:14 28.03 28.03 28.03 28.03 1.8K
12:15 28.04 28.04 28.03 28.04 2.6K
12:17 28.04 28.04 28.01 28.02 4.4K
12:18 28.03 28.03 28.03 28.03 3.5K
12:19 28.03 28.04 28.03 28.03 3.8K
12:20 28.02 28.02 28.02 28.02 6.3K
12:21 28.02 28.02 28.02 28.02 0.4K
12:22 28.02 28.02 27.98 27.98 5.9K
12:23 27.98 27.98 27.98 27.98 0.7K
12:24 27.99 27.99 27.99 27.99 2.8K
12:25 28.02 28.04 28.02 28.04 1.6K
12:26 28.05 28.05 28.05 28.05 1.1K
12:27 28.06 28.06 28.06 28.06 1.3K
12:28 28.06 28.07 28.06 28.07 1.6K
12:29 28.06 28.06 28.06 28.06 4.4K
12:30 28.04 28.04 28.02 28.03 2.0K
12:31 28.02 28.02 28.02 28.02 2.8K
12:32 28.02 28.02 27.95 27.95 10.2K
12:33 27.96 27.96 27.95 27.95 8.7K
12:34 27.96 27.97 27.96 27.97 2.4K
12:35 27.98 27.98 27.98 27.98 0.9K
12:36 27.99 27.99 27.98 27.99 1.0K
12:37 27.98 27.98 27.98 27.98 0.4K
12:38 27.98 27.99 27.98 27.99 1.2K
12:39 27.99 27.99 27.99 27.99 0.6K
12:40 27.99 27.99 27.98 27.98 4.8K
12:41 28.00 28.00 27.99 27.99 26.1K
12:42 27.99 27.99 27.99 27.99 1.3K
12:43 27.99 28.01 27.99 28.01 1.5K
12:44 28.01 28.01 28.00 28.00 2.9K
12:45 28.00 28.00 28.00 28.00 1.6K
12:46 28.00 28.00 27.99 27.99 4.9K
12:47 28.00 28.00 28.00 28.00 1.8K
12:48 28.02 28.02 28.02 28.02 0.6K
12:49 28.03 28.03 28.02 28.02 2.6K
12:50 28.01 28.01 28.01 28.01 3.8K
12:51 28.01 28.02 28.01 28.02 5.5K
12:53 28.02 28.03 28.02 28.03 1.9K
12:54 28.03 28.03 28.03 28.03 3.7K
12:56 28.02 28.02 28.02 28.02 0.7K
12:57 28.02 28.02 28.01 28.01 5.0K
13:00 27.99 28.00 27.99 28.00 2.0K
13:01 28.00 28.00 28.00 28.00 2.9K
13:04 28.00 28.00 28.00 28.00 0.3K
13:05 28.00 28.00 27.98 27.99 7.3K
13:06 27.99 27.99 27.99 27.99 2.1K
13:07 27.99 27.99 27.99 27.99 0.6K
13:08 27.98 27.98 27.98 27.98 0.6K
13:09 27.99 27.99 27.99 27.99 0.4K
13:10 28.00 28.01 28.00 28.00 3.6K
13:11 27.97 27.97 27.97 27.97 5.8K
13:12 27.97 27.97 27.97 27.97 2.2K
13:14 27.97 27.97 27.97 27.97 2.2K
13:15 27.97 27.97 27.97 27.97 0.6K
13:16 27.96 27.96 27.96 27.96 4.8K
13:18 27.97 27.99 27.97 27.99 3.6K
13:20 28.01 28.02 28.01 28.02 1.9K
13:21 28.02 28.02 28.01 28.01 3.5K
13:23 28.02 28.02 28.02 28.02 1.2K
13:24 28.02 28.02 28.02 28.02 1.6K
13:25 28.02 28.03 28.02 28.03 3.2K
13:26 28.03 28.03 28.03 28.03 0.8K
13:28 28.02 28.02 28.02 28.02 4.0K
13:29 28.01 28.01 27.99 28.00 5.1K
13:30 28.00 28.00 27.98 27.98 4.5K
13:31 27.97 27.97 27.97 27.97 1.2K
13:32 27.99 27.99 27.96 27.96 6.1K
13:35 27.97 27.97 27.97 27.97 1.1K
13:36 27.98 27.98 27.98 27.98 0.7K
13:37 27.98 27.98 27.96 27.96 2.8K
13:38 27.98 27.98 27.98 27.98 2.1K
13:39 27.97 27.97 27.97 27.97 1.7K
13:40 27.98 27.99 27.98 27.98 2.5K
13:41 27.99 27.99 27.99 27.99 0.7K
13:42 27.98 27.98 27.98 27.98 2.4K
13:43 27.98 27.99 27.98 27.99 3.0K
13:44 27.98 27.98 27.98 27.98 0.6K
13:45 27.99 27.99 27.99 27.99 1.8K
13:46 27.98 27.99 27.98 27.99 2.5K
13:47 27.98 27.98 27.97 27.97 3.2K
13:48 27.97 27.97 27.94 27.94 5.0K
13:49 27.95 27.95 27.95 27.95 3.4K
13:52 27.94 27.94 27.94 27.94 0.5K
13:53 27.94 27.95 27.94 27.95 2.8K
13:55 27.96 27.98 27.96 27.98 5.1K
13:56 27.97 27.97 27.97 27.97 1.4K
13:57 27.96 27.97 27.96 27.97 10.1K
13:58 27.97 27.97 27.95 27.95 2.9K
13:59 27.96 27.96 27.95 27.95 0.5K
14:00 27.96 27.96 27.96 27.96 0.6K
14:01 27.95 27.97 27.95 27.97 4.9K
14:02 27.98 27.98 27.98 27.98 1.8K
14:04 27.96 27.96 27.96 27.96 1.3K
14:05 27.96 27.96 27.96 27.96 0.7K
14:06 27.96 27.96 27.96 27.96 2.3K
14:08 27.95 27.95 27.95 27.95 8.5K
14:09 27.95 27.95 27.95 27.95 2.3K
14:10 27.95 27.95 27.95 27.95 1.9K
14:11 27.95 27.95 27.95 27.95 0.8K
14:12 27.95 27.95 27.94 27.94 3.1K
14:13 27.95 27.95 27.95 27.95 1.3K
14:14 27.95 27.96 27.95 27.96 1.1K
14:15 27.97 27.97 27.97 27.97 2.0K
14:16 27.98 27.98 27.98 27.98 1.2K
14:17 27.98 27.98 27.98 27.98 2.5K
14:19 28.00 28.00 28.00 28.00 2.9K
14:20 28.00 28.02 28.00 28.02 8.6K
14:21 28.02 28.02 28.02 28.02 0.6K
14:22 28.04 28.04 28.03 28.03 2.6K
14:23 28.04 28.04 28.04 28.04 2.8K
14:24 28.06 28.06 28.06 28.06 0.1K
14:25 28.06 28.07 28.04 28.04 3.6K
14:26 28.03 28.03 28.03 28.03 0.7K
14:27 28.03 28.03 28.03 28.03 2.4K
14:28 28.07 28.07 28.07 28.07 1.9K
14:29 28.07 28.07 28.06 28.06 1.7K
14:30 28.07 28.07 28.07 28.07 1.5K
14:31 28.07 28.07 28.07 28.07 0.5K
14:32 28.07 28.07 28.07 28.07 1.7K
14:33 28.07 28.07 28.07 28.07 3.6K
14:34 28.06 28.06 28.06 28.06 4.1K
14:35 28.07 28.07 28.06 28.06 0.7K
14:36 28.07 28.07 28.07 28.07 1.6K
14:39 28.08 28.09 28.08 28.09 2.2K
14:41 28.09 28.12 28.08 28.12 10.3K
14:42 28.12 28.12 28.10 28.11 6.1K
14:43 28.12 28.12 28.11 28.11 3.0K
14:44 28.11 28.11 28.11 28.11 2.3K
14:45 28.13 28.13 28.13 28.13 2.7K
14:46 28.14 28.14 28.14 28.14 4.7K
14:49 28.16 28.16 28.16 28.16 2.1K
14:51 28.16 28.17 28.16 28.17 1.5K
14:52 28.17 28.17 28.17 28.17 3.0K
14:53 28.17 28.17 28.15 28.16 4.4K
14:54 28.15 28.15 28.14 28.14 6.2K
14:56 28.14 28.14 28.14 28.14 0.7K
14:58 28.14 28.15 28.14 28.15 3.2K
15:00 28.16 28.16 28.15 28.15 4.5K
15:01 28.14 28.17 28.14 28.15 13.0K
15:03 28.14 28.14 28.13 28.13 4.2K
15:05 28.15 28.15 28.15 28.15 4.6K
15:06 28.14 28.14 28.14 28.14 3.9K
15:07 28.13 28.13 28.13 28.13 1.1K
15:09 28.14 28.14 28.14 28.14 6.7K
15:10 28.14 28.14 28.14 28.14 3.9K
15:11 28.14 28.14 28.14 28.14 0.3K
15:12 28.14 28.14 28.14 28.14 0.6K
15:13 28.14 28.14 28.14 28.14 2.6K
15:14 28.14 28.14 28.14 28.14 3.2K
15:15 28.14 28.14 28.12 28.12 8.2K
15:16 28.11 28.12 28.11 28.12 3.1K
15:17 28.12 28.12 28.10 28.12 8.1K
15:18 28.12 28.12 28.12 28.12 3.8K
15:19 28.13 28.13 28.13 28.13 3.0K
15:20 28.14 28.14 28.14 28.14 8.1K
15:21 28.14 28.14 28.14 28.14 1.1K
15:22 28.13 28.14 28.13 28.14 1.2K
15:23 28.14 28.14 28.13 28.13 6.6K
15:24 28.12 28.13 28.12 28.13 1.8K
15:25 28.13 28.13 28.11 28.11 13.7K
15:26 28.11 28.11 28.09 28.09 3.6K
15:27 28.09 28.09 28.08 28.08 3.3K
15:28 28.08 28.09 28.08 28.09 3.5K
15:29 28.09 28.09 28.08 28.08 4.8K
15:30 28.10 28.10 28.10 28.10 4.5K
15:31 28.10 28.10 28.10 28.10 1.1K
15:32 28.10 28.10 28.10 28.10 2.8K
15:33 28.09 28.09 28.09 28.09 5.1K
15:34 28.10 28.10 28.09 28.09 1.6K
15:35 28.10 28.10 28.10 28.10 2.0K
15:36 28.10 28.10 28.09 28.10 2.8K
15:37 28.10 28.10 28.10 28.10 2.5K
15:38 28.11 28.11 28.09 28.10 14.2K
15:39 28.10 28.10 28.09 28.09 3.7K
15:40 28.10 28.10 28.10 28.10 1.6K
15:41 28.09 28.10 28.09 28.10 14.4K
15:42 28.09 28.09 28.09 28.09 3.5K
15:43 28.08 28.09 28.08 28.09 10.3K
15:44 28.08 28.11 28.08 28.11 23.4K
15:45 28.11 28.14 28.11 28.14 13.5K
15:46 28.13 28.13 28.13 28.13 7.5K
15:47 28.13 28.13 28.12 28.12 10.6K
15:48 28.12 28.13 28.12 28.13 12.2K
15:49 28.13 28.14 28.12 28.13 46.3K
15:50 28.12 28.16 28.12 28.15 32.1K
15:51 28.15 28.16 28.14 28.14 12.4K
15:52 28.15 28.15 28.14 28.14 9.3K
15:53 28.14 28.14 28.12 28.13 11.6K
15:54 28.13 28.14 28.13 28.14 21.6K
15:55 28.14 28.18 28.14 28.18 25.7K
15:56 28.17 28.20 28.17 28.20 30.7K
15:57 28.20 28.24 28.20 28.23 41.0K
15:58 28.23 28.24 28.22 28.23 36.7K
15:59 28.23 28.25 28.23 28.24 413.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available