CNX Resources

CNX
🏛️ usa →
32.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.01 29.01 28.84 28.84 9.4K
09:32 29.01 29.01 29.01 29.01 2.2K
09:33 29.09 29.09 29.09 29.09 0.6K
09:34 29.14 29.14 29.12 29.12 1.1K
09:35 29.13 29.13 29.08 29.08 2.7K
09:37 29.13 29.16 29.13 29.16 0.7K
09:38 29.13 29.16 29.13 29.16 0.8K
09:39 29.20 29.25 29.20 29.25 1.9K
09:40 29.37 29.38 29.31 29.32 6.7K
09:41 29.37 29.46 29.37 29.45 4.4K
09:42 29.45 29.45 29.40 29.40 3.4K
09:43 29.36 29.36 29.29 29.29 1.6K
09:44 29.29 29.35 29.29 29.35 2.4K
09:45 29.28 29.28 29.28 29.28 0.3K
09:46 29.30 29.35 29.30 29.35 3.5K
09:47 29.39 29.39 29.39 29.39 0.5K
09:48 29.41 29.41 29.41 29.41 0.4K
09:49 29.38 29.38 29.38 29.38 1.1K
09:50 29.38 29.38 29.38 29.38 1.9K
09:51 29.35 29.35 29.32 29.32 1.8K
09:52 29.37 29.40 29.37 29.40 3.0K
09:53 29.43 29.43 29.43 29.43 1.1K
09:55 29.45 29.48 29.44 29.48 45.0K
09:56 29.49 29.49 29.42 29.42 3.0K
09:57 29.40 29.40 29.40 29.40 0.3K
09:58 29.42 29.44 29.42 29.44 1.8K
09:59 29.46 29.46 29.46 29.46 0.9K
10:00 29.49 29.50 29.49 29.50 1.7K
10:01 29.53 29.53 29.53 29.53 1.7K
10:02 29.53 29.54 29.51 29.54 2.0K
10:03 29.55 29.55 29.55 29.55 3.7K
10:04 29.53 29.53 29.48 29.48 5.4K
10:05 29.51 29.51 29.46 29.46 3.0K
10:06 29.45 29.47 29.45 29.47 3.0K
10:07 29.47 29.47 29.46 29.46 2.4K
10:08 29.45 29.45 29.45 29.45 6.7K
10:10 29.49 29.51 29.49 29.50 5.0K
10:11 29.54 29.54 29.51 29.51 3.3K
10:13 29.53 29.53 29.53 29.53 1.7K
10:15 29.53 29.54 29.53 29.54 1.0K
10:16 29.54 29.54 29.53 29.54 4.5K
10:18 29.54 29.54 29.54 29.54 2.6K
10:21 29.54 29.54 29.50 29.50 2.4K
10:22 29.49 29.49 29.45 29.45 2.7K
10:23 29.45 29.48 29.45 29.48 2.4K
10:25 29.51 29.51 29.51 29.51 2.7K
10:27 29.55 29.56 29.55 29.56 1.9K
10:29 29.56 29.57 29.56 29.57 3.6K
10:30 29.57 29.57 29.57 29.57 1.0K
10:31 29.58 29.58 29.58 29.58 1.0K
10:32 29.58 29.58 29.58 29.58 0.9K
10:33 29.61 29.61 29.59 29.59 3.4K
10:34 29.56 29.56 29.56 29.56 1.9K
10:36 29.55 29.55 29.55 29.55 2.2K
10:37 29.53 29.53 29.49 29.50 4.5K
10:40 29.50 29.50 29.49 29.49 1.3K
10:41 29.49 29.51 29.48 29.51 5.8K
10:43 29.50 29.50 29.49 29.49 4.7K
10:44 29.51 29.52 29.51 29.52 9.8K
10:46 29.53 29.56 29.53 29.56 7.2K
10:49 29.55 29.55 29.55 29.55 2.3K
10:51 29.54 29.54 29.54 29.54 0.5K
10:52 29.54 29.55 29.54 29.55 2.2K
10:53 29.54 29.54 29.54 29.54 0.7K
10:54 29.54 29.54 29.54 29.54 1.3K
10:55 29.53 29.53 29.52 29.52 3.4K
10:56 29.55 29.55 29.55 29.55 4.2K
10:57 29.55 29.55 29.54 29.54 1.3K
10:58 29.54 29.54 29.54 29.54 1.2K
10:59 29.54 29.54 29.54 29.54 0.8K
11:02 29.57 29.58 29.57 29.58 3.5K
11:03 29.59 29.59 29.59 29.59 2.6K
11:04 29.60 29.61 29.60 29.61 3.4K
11:05 29.62 29.63 29.62 29.63 1.6K
11:06 29.65 29.65 29.65 29.65 1.2K
11:07 29.66 29.66 29.66 29.66 1.5K
11:08 29.65 29.69 29.65 29.69 3.5K
11:09 29.70 29.70 29.70 29.70 0.5K
11:10 29.70 29.72 29.70 29.70 4.4K
11:12 29.72 29.72 29.72 29.72 1.1K
11:13 29.73 29.73 29.73 29.73 4.0K
11:15 29.79 29.79 29.79 29.79 3.0K
11:16 29.81 29.81 29.81 29.81 1.0K
11:17 29.82 29.82 29.80 29.80 10.9K
11:18 29.79 29.79 29.78 29.78 3.0K
11:19 29.79 29.79 29.78 29.78 4.2K
11:20 29.78 29.80 29.78 29.80 4.7K
11:21 29.82 29.82 29.82 29.82 2.4K
11:22 29.84 29.84 29.84 29.84 2.3K
11:24 29.83 29.83 29.81 29.81 1.2K
11:25 29.82 29.82 29.82 29.82 2.1K
11:26 29.82 29.82 29.82 29.82 0.4K
11:27 29.82 29.82 29.82 29.82 3.5K
11:28 29.81 29.81 29.81 29.81 2.2K
11:29 29.82 29.82 29.82 29.82 0.4K
11:30 29.79 29.79 29.78 29.78 2.6K
11:31 29.81 29.81 29.81 29.81 3.1K
11:32 29.79 29.79 29.76 29.76 1.6K
11:33 29.77 29.77 29.77 29.77 1.3K
11:34 29.75 29.75 29.75 29.75 0.9K
11:35 29.75 29.75 29.75 29.75 3.6K
11:36 29.74 29.74 29.74 29.74 3.6K
11:37 29.75 29.76 29.75 29.75 4.3K
11:39 29.70 29.70 29.70 29.70 0.5K
11:40 29.70 29.70 29.70 29.70 0.9K
11:41 29.70 29.70 29.68 29.68 1.2K
11:42 29.68 29.68 29.68 29.67 1.8K
11:43 29.67 29.67 29.67 29.67 1.3K
11:44 29.66 29.66 29.66 29.66 0.4K
11:45 29.66 29.67 29.66 29.67 3.4K
11:46 29.64 29.64 29.64 29.64 0.9K
11:47 29.63 29.63 29.63 29.63 2.8K
11:50 29.64 29.66 29.64 29.65 3.9K
11:52 29.64 29.64 29.64 29.64 0.6K
11:53 29.65 29.65 29.65 29.65 0.5K
11:54 29.65 29.67 29.65 29.67 4.8K
11:55 29.67 29.67 29.67 29.67 0.7K
11:56 29.67 29.69 29.67 29.69 5.8K
11:59 29.70 29.71 29.70 29.71 3.4K
12:00 29.72 29.74 29.72 29.74 1.7K
12:01 29.74 29.74 29.74 29.74 0.8K
12:02 29.75 29.76 29.75 29.76 2.6K
12:03 29.75 29.76 29.75 29.76 5.9K
12:04 29.75 29.75 29.75 29.75 1.2K
12:05 29.74 29.74 29.73 29.73 2.5K
12:07 29.72 29.72 29.72 29.72 2.3K
12:08 29.69 29.69 29.69 29.69 1.1K
12:10 29.70 29.70 29.70 29.70 1.4K
12:12 29.70 29.71 29.69 29.69 6.4K
12:13 29.68 29.68 29.68 29.68 1.9K
12:16 29.65 29.65 29.64 29.64 2.3K
12:17 29.63 29.64 29.63 29.63 5.1K
12:18 29.64 29.64 29.64 29.64 1.2K
12:19 29.64 29.64 29.64 29.64 0.7K
12:21 29.64 29.66 29.64 29.66 3.6K
12:22 29.66 29.71 29.66 29.71 8.6K
12:23 29.70 29.71 29.70 29.71 2.8K
12:24 29.72 29.73 29.72 29.73 4.7K
12:25 29.73 29.73 29.73 29.73 0.7K
12:26 29.73 29.73 29.73 29.73 1.1K
12:27 29.73 29.73 29.73 29.73 0.9K
12:28 29.72 29.72 29.72 29.72 2.2K
12:29 29.73 29.73 29.69 29.69 5.3K
12:30 29.69 29.70 29.69 29.70 3.1K
12:31 29.69 29.69 29.69 29.69 0.9K
12:32 29.68 29.68 29.68 29.68 0.8K
12:34 29.67 29.67 29.64 29.64 5.3K
12:35 29.63 29.63 29.61 29.61 1.0K
12:36 29.61 29.61 29.60 29.61 4.7K
12:37 29.62 29.62 29.62 29.62 2.5K
12:38 29.64 29.65 29.64 29.65 2.7K
12:39 29.65 29.68 29.65 29.68 2.0K
12:40 29.68 29.68 29.65 29.65 1.6K
12:41 29.65 29.65 29.65 29.65 1.5K
12:44 29.65 29.65 29.64 29.64 1.5K
12:45 29.66 29.66 29.66 29.66 1.1K
12:46 29.66 29.66 29.65 29.65 0.8K
12:47 29.65 29.65 29.65 29.65 1.0K
12:48 29.64 29.64 29.63 29.63 1.5K
12:49 29.63 29.64 29.63 29.64 1.2K
12:50 29.64 29.64 29.64 29.64 1.2K
12:52 29.65 29.65 29.65 29.65 2.0K
12:53 29.65 29.67 29.65 29.67 2.7K
12:54 29.71 29.73 29.71 29.73 2.8K
12:55 29.75 29.75 29.75 29.75 1.2K
12:56 29.75 29.75 29.75 29.75 1.8K
12:57 29.74 29.76 29.74 29.76 2.4K
12:59 29.78 29.78 29.78 29.78 0.5K
13:00 29.76 29.76 29.74 29.74 3.7K
13:01 29.74 29.74 29.74 29.74 1.3K
13:02 29.74 29.74 29.74 29.74 2.3K
13:04 29.72 29.72 29.72 29.72 1.7K
13:05 29.74 29.74 29.74 29.74 2.7K
13:07 29.73 29.73 29.73 29.73 0.5K
13:08 29.72 29.72 29.72 29.72 1.2K
13:10 29.72 29.73 29.72 29.73 4.5K
13:11 29.73 29.73 29.72 29.72 4.4K
13:14 29.72 29.73 29.72 29.73 1.5K
13:16 29.72 29.72 29.72 29.72 1.5K
13:18 29.72 29.73 29.72 29.73 3.4K
13:19 29.73 29.73 29.73 29.73 0.6K
13:20 29.74 29.74 29.73 29.73 0.5K
13:21 29.74 29.74 29.74 29.74 0.2K
13:22 29.74 29.74 29.74 29.74 0.7K
13:23 29.74 29.74 29.74 29.74 1.8K
13:24 29.75 29.75 29.75 29.75 1.9K
13:25 29.76 29.78 29.76 29.78 3.8K
13:26 29.76 29.80 29.76 29.78 7.3K
13:27 29.78 29.78 29.77 29.77 3.3K
13:28 29.77 29.77 29.74 29.74 2.9K
13:29 29.72 29.72 29.70 29.70 2.5K
13:30 29.70 29.71 29.70 29.71 0.6K
13:31 29.71 29.71 29.71 29.71 1.7K
13:34 29.74 29.75 29.74 29.75 3.7K
13:36 29.76 29.76 29.74 29.74 2.5K
13:37 29.75 29.78 29.75 29.78 0.8K
13:38 29.78 29.78 29.77 29.77 1.7K
13:39 29.77 29.77 29.74 29.74 3.4K
13:40 29.74 29.74 29.74 29.74 1.4K
13:43 29.74 29.74 29.74 29.74 0.8K
13:44 29.75 29.75 29.74 29.74 2.1K
13:45 29.75 29.75 29.74 29.74 3.1K
13:46 29.72 29.72 29.72 29.72 1.5K
13:47 29.71 29.71 29.71 29.71 1.1K
13:48 29.69 29.69 29.66 29.66 5.4K
13:49 29.66 29.66 29.65 29.65 3.5K
13:50 29.67 29.67 29.67 29.67 1.5K
13:52 29.68 29.68 29.68 29.68 0.9K
13:54 29.67 29.67 29.66 29.66 4.2K
13:57 29.64 29.65 29.64 29.65 2.6K
13:58 29.66 29.66 29.66 29.66 1.7K
13:59 29.68 29.70 29.68 29.70 0.8K
14:00 29.69 29.69 29.69 29.69 1.5K
14:01 29.69 29.71 29.69 29.71 1.3K
14:02 29.70 29.70 29.70 29.70 1.8K
14:04 29.70 29.71 29.70 29.71 1.6K
14:05 29.70 29.70 29.70 29.70 0.6K
14:06 29.70 29.71 29.70 29.71 3.4K
14:07 29.71 29.71 29.71 29.71 1.0K
14:08 29.72 29.72 29.71 29.71 1.4K
14:10 29.71 29.71 29.70 29.70 4.1K
14:11 29.70 29.70 29.70 29.70 1.8K
14:12 29.67 29.67 29.67 29.67 0.9K
14:14 29.66 29.66 29.66 29.66 1.5K
14:15 29.66 29.66 29.66 29.66 2.6K
14:16 29.67 29.67 29.67 29.67 1.4K
14:17 29.68 29.68 29.67 29.67 1.3K
14:20 29.66 29.66 29.64 29.64 3.1K
14:21 29.65 29.65 29.64 29.64 2.5K
14:22 29.64 29.65 29.64 29.65 12.3K
14:24 29.67 29.67 29.67 29.67 3.4K
14:25 29.65 29.65 29.65 29.65 2.1K
14:26 29.65 29.65 29.65 29.65 2.2K
14:28 29.62 29.62 29.61 29.61 0.7K
14:29 29.60 29.60 29.58 29.59 5.8K
14:30 29.58 29.58 29.58 29.58 2.0K
14:31 29.58 29.60 29.58 29.59 3.1K
14:32 29.58 29.58 29.58 29.58 0.7K
14:33 29.58 29.59 29.58 29.59 2.7K
14:34 29.60 29.60 29.59 29.60 1.9K
14:35 29.59 29.60 29.59 29.60 4.1K
14:36 29.59 29.62 29.59 29.62 4.8K
14:37 29.61 29.61 29.61 29.61 0.6K
14:38 29.61 29.61 29.60 29.60 1.5K
14:39 29.61 29.61 29.61 29.61 1.2K
14:40 29.59 29.59 29.59 29.59 1.8K
14:41 29.56 29.56 29.56 29.56 0.3K
14:42 29.56 29.56 29.55 29.55 3.6K
14:43 29.55 29.55 29.54 29.54 2.0K
14:44 29.51 29.52 29.51 29.52 2.2K
14:45 29.51 29.51 29.51 29.51 0.2K
14:46 29.53 29.55 29.53 29.55 5.6K
14:47 29.54 29.54 29.53 29.53 1.7K
14:48 29.53 29.53 29.53 29.53 1.7K
14:49 29.53 29.53 29.53 29.53 0.8K
14:50 29.51 29.51 29.50 29.50 2.0K
14:51 29.47 29.49 29.47 29.49 5.3K
14:52 29.48 29.48 29.48 29.48 0.9K
14:53 29.50 29.54 29.50 29.53 4.5K
14:54 29.54 29.54 29.54 29.54 1.8K
14:55 29.53 29.54 29.53 29.54 3.1K
14:56 29.54 29.54 29.54 29.54 2.3K
14:58 29.53 29.53 29.52 29.53 3.3K
14:59 29.53 29.53 29.53 29.53 1.1K
15:00 29.53 29.53 29.53 29.53 3.8K
15:01 29.56 29.57 29.56 29.57 1.1K
15:02 29.58 29.58 29.58 29.58 1.5K
15:03 29.60 29.60 29.58 29.58 2.6K
15:04 29.59 29.59 29.59 29.59 1.7K
15:05 29.58 29.58 29.58 29.58 0.3K
15:06 29.59 29.59 29.59 29.59 2.4K
15:07 29.58 29.58 29.58 29.58 1.6K
15:08 29.57 29.57 29.55 29.55 2.2K
15:09 29.55 29.57 29.55 29.56 3.7K
15:10 29.56 29.59 29.56 29.59 4.3K
15:11 29.58 29.60 29.58 29.60 2.3K
15:12 29.60 29.60 29.59 29.59 3.7K
15:13 29.59 29.60 29.59 29.60 3.3K
15:14 29.60 29.60 29.60 29.60 2.5K
15:15 29.61 29.61 29.60 29.60 2.3K
15:16 29.61 29.62 29.61 29.62 4.1K
15:17 29.62 29.62 29.62 29.62 2.2K
15:18 29.63 29.63 29.63 29.63 0.8K
15:19 29.63 29.68 29.63 29.67 6.8K
15:20 29.69 29.71 29.69 29.71 4.7K
15:21 29.73 29.73 29.73 29.73 5.3K
15:22 29.73 29.73 29.73 29.73 2.6K
15:23 29.72 29.74 29.71 29.74 3.7K
15:24 29.75 29.75 29.75 29.75 1.3K
15:25 29.75 29.75 29.74 29.74 0.6K
15:26 29.74 29.76 29.74 29.76 6.1K
15:28 29.76 29.77 29.73 29.73 8.7K
15:29 29.74 29.74 29.73 29.74 1.2K
15:30 29.74 29.74 29.73 29.74 1.8K
15:31 29.74 29.74 29.73 29.73 1.4K
15:32 29.73 29.75 29.73 29.75 4.1K
15:33 29.75 29.78 29.75 29.78 5.1K
15:34 29.78 29.79 29.78 29.78 7.4K
15:35 29.80 29.83 29.80 29.83 8.7K
15:36 29.83 29.83 29.83 29.83 5.5K
15:37 29.81 29.81 29.79 29.79 8.1K
15:38 29.82 29.82 29.81 29.81 3.2K
15:39 29.82 29.82 29.81 29.81 0.8K
15:40 29.81 29.81 29.81 29.81 3.9K
15:41 29.84 29.89 29.82 29.89 21.0K
15:42 29.90 29.90 29.90 29.90 0.6K
15:43 29.90 29.90 29.87 29.87 10.0K
15:44 29.87 29.87 29.83 29.83 11.2K
15:45 29.82 29.82 29.81 29.82 4.3K
15:46 29.83 29.84 29.83 29.84 5.5K
15:47 29.83 29.83 29.80 29.80 9.0K
15:48 29.80 29.82 29.80 29.82 7.4K
15:49 29.83 29.84 29.83 29.84 5.1K
15:50 29.84 29.90 29.84 29.90 15.1K
15:51 29.87 29.87 29.84 29.84 19.2K
15:52 29.84 29.84 29.82 29.82 7.6K
15:53 29.81 29.84 29.79 29.84 14.1K
15:54 29.84 29.87 29.84 29.87 12.7K
15:55 29.87 29.87 29.78 29.78 27.2K
15:56 29.79 29.84 29.79 29.84 37.8K
15:57 29.84 29.85 29.82 29.82 31.7K
15:58 29.83 29.88 29.83 29.88 48.1K
15:59 29.88 29.92 29.88 29.92 366.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available