CNX Resources

CNX
🏛️ usa →
32.12
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 29.93 29.93 29.93 29.93 27.9K
09:32 29.87 29.94 29.87 29.94 1.1K
09:33 29.99 29.99 29.89 29.89 2.4K
09:34 29.89 29.89 29.83 29.83 2.5K
09:35 29.77 29.77 29.77 29.77 1.9K
09:36 29.79 29.79 29.79 29.79 1.2K
09:37 29.89 29.94 29.89 29.94 2.2K
09:38 29.93 29.93 29.93 29.93 1.3K
09:39 29.90 29.90 29.90 29.90 1.0K
09:40 29.89 29.89 29.89 29.89 3.1K
09:41 29.90 29.91 29.88 29.91 2.8K
09:43 29.91 29.91 29.84 29.84 3.4K
09:44 29.84 29.86 29.84 29.86 7.0K
09:47 29.94 29.96 29.94 29.96 0.6K
09:48 30.02 30.02 30.02 30.02 0.9K
09:50 30.02 30.02 30.02 30.02 1.8K
09:52 30.01 30.01 29.99 30.01 6.6K
09:53 30.06 30.06 30.06 30.06 0.7K
09:54 30.06 30.06 30.04 30.04 0.8K
09:55 30.06 30.06 30.06 30.06 2.8K
09:56 30.08 30.08 30.04 30.06 6.7K
09:57 30.07 30.07 30.07 30.07 1.7K
09:58 30.12 30.12 30.12 30.12 3.2K
09:59 30.14 30.14 30.14 30.14 2.7K
10:00 30.15 30.15 30.12 30.12 6.9K
10:01 30.11 30.12 30.10 30.12 15.8K
10:02 30.12 30.12 30.09 30.09 4.1K
10:03 30.10 30.10 30.07 30.07 2.3K
10:05 30.08 30.08 30.04 30.04 4.7K
10:06 30.03 30.03 30.01 30.01 2.9K
10:07 29.99 30.01 29.98 29.98 3.3K
10:09 30.00 30.00 30.00 30.00 0.7K
10:10 30.04 30.05 30.04 30.05 1.1K
10:11 30.06 30.07 30.06 30.07 1.0K
10:12 30.07 30.07 30.07 30.07 1.4K
10:13 30.09 30.13 30.09 30.09 3.9K
10:16 30.16 30.16 30.14 30.14 1.0K
10:17 30.11 30.14 30.11 30.14 1.7K
10:18 30.14 30.14 30.13 30.13 2.7K
10:19 30.13 30.13 30.13 30.13 3.0K
10:21 30.14 30.18 30.14 30.18 3.3K
10:22 30.20 30.20 30.17 30.17 4.0K
10:23 30.19 30.19 30.19 30.19 0.7K
10:24 30.20 30.20 30.20 30.20 2.0K
10:25 30.20 30.20 30.20 30.20 1.4K
10:26 30.18 30.18 30.18 30.18 2.0K
10:27 30.20 30.20 30.20 30.20 0.7K
10:28 30.22 30.22 30.22 30.22 2.8K
10:29 30.21 30.21 30.21 30.21 3.2K
10:30 30.23 30.23 30.22 30.22 2.8K
10:31 30.26 30.26 30.25 30.25 0.8K
10:32 30.26 30.26 30.24 30.24 1.4K
10:33 30.24 30.24 30.21 30.21 2.3K
10:34 30.20 30.20 30.16 30.16 2.4K
10:35 30.12 30.12 30.11 30.11 2.0K
10:36 30.11 30.11 30.08 30.08 3.3K
10:37 30.06 30.10 30.06 30.10 6.8K
10:38 30.11 30.11 30.10 30.10 1.4K
10:39 30.09 30.09 30.09 30.09 0.9K
10:40 30.09 30.09 30.01 30.01 14.7K
10:41 30.01 30.01 30.01 30.01 2.0K
10:42 30.03 30.03 30.03 30.03 1.5K
10:43 30.02 30.03 30.02 30.03 1.4K
10:44 30.06 30.06 30.06 30.06 1.2K
10:45 30.07 30.09 30.07 30.09 4.6K
10:46 30.11 30.15 30.11 30.14 3.1K
10:48 30.17 30.17 30.14 30.15 3.9K
10:49 30.15 30.17 30.15 30.16 3.7K
10:50 30.14 30.14 30.14 30.14 1.9K
10:51 30.16 30.18 30.16 30.17 6.2K
10:52 30.18 30.19 30.18 30.19 5.7K
10:53 30.18 30.18 30.18 30.18 1.6K
10:54 30.19 30.19 30.19 30.19 0.7K
10:55 30.19 30.22 30.19 30.21 7.3K
10:56 30.22 30.25 30.22 30.25 6.5K
10:57 30.25 30.26 30.25 30.26 2.5K
10:58 30.25 30.25 30.23 30.24 4.8K
10:59 30.24 30.24 30.23 30.23 2.0K
11:00 30.24 30.25 30.24 30.25 10.4K
11:01 30.24 30.24 30.21 30.21 2.7K
11:02 30.21 30.21 30.20 30.20 2.1K
11:03 30.19 30.19 30.16 30.16 3.9K
11:04 30.17 30.17 30.17 30.17 0.1K
11:05 30.19 30.20 30.18 30.18 4.7K
11:06 30.18 30.18 30.17 30.17 1.7K
11:07 30.20 30.22 30.20 30.22 5.8K
11:08 30.22 30.22 30.22 30.22 0.6K
11:09 30.19 30.19 30.17 30.17 3.7K
11:10 30.16 30.18 30.16 30.17 4.6K
11:11 30.18 30.18 30.17 30.17 0.7K
11:12 30.17 30.20 30.17 30.20 3.0K
11:13 30.20 30.20 30.20 30.20 1.0K
11:14 30.20 30.20 30.20 30.20 2.1K
11:15 30.20 30.22 30.20 30.22 4.3K
11:16 30.22 30.22 30.22 30.22 1.1K
11:17 30.22 30.23 30.22 30.23 2.2K
11:18 30.23 30.23 30.23 30.23 2.0K
11:19 30.23 30.24 30.23 30.24 2.8K
11:20 30.24 30.25 30.24 30.24 3.9K
11:21 30.24 30.24 30.23 30.23 2.0K
11:22 30.23 30.23 30.23 30.23 1.1K
11:23 30.22 30.22 30.22 30.22 4.4K
11:24 30.23 30.26 30.22 30.26 3.8K
11:25 30.27 30.27 30.26 30.26 2.1K
11:27 30.27 30.27 30.22 30.22 5.9K
11:28 30.19 30.19 30.18 30.18 2.9K
11:29 30.18 30.18 30.18 30.18 0.9K
11:30 30.18 30.19 30.18 30.19 7.0K
11:31 30.20 30.20 30.19 30.19 1.5K
11:32 30.18 30.18 30.16 30.16 2.6K
11:33 30.17 30.19 30.17 30.18 2.8K
11:34 30.18 30.18 30.18 30.18 2.1K
11:35 30.23 30.24 30.23 30.24 8.2K
11:36 30.24 30.24 30.24 30.24 0.2K
11:37 30.24 30.24 30.24 30.24 1.4K
11:38 30.24 30.24 30.22 30.22 2.2K
11:39 30.20 30.20 30.20 30.20 2.2K
11:40 30.20 30.20 30.20 30.20 1.3K
11:41 30.20 30.20 30.18 30.18 2.8K
11:42 30.15 30.15 30.15 30.15 2.6K
11:43 30.16 30.19 30.16 30.18 1.8K
11:44 30.18 30.18 30.16 30.16 3.4K
11:46 30.16 30.18 30.16 30.18 1.3K
11:47 30.18 30.20 30.18 30.19 5.0K
11:48 30.19 30.19 30.17 30.17 1.9K
11:49 30.17 30.17 30.17 30.17 0.8K
11:50 30.17 30.17 30.16 30.16 1.3K
11:51 30.17 30.17 30.13 30.13 1.9K
11:52 30.09 30.09 30.09 30.09 2.3K
11:53 30.11 30.11 30.11 30.11 1.3K
11:54 30.13 30.15 30.13 30.15 3.7K
11:55 30.17 30.18 30.14 30.18 5.8K
11:56 30.19 30.19 30.18 30.18 2.7K
11:57 30.18 30.18 30.17 30.17 1.6K
11:58 30.17 30.19 30.17 30.19 1.9K
11:59 30.19 30.19 30.17 30.17 1.4K
12:00 30.17 30.17 30.15 30.16 5.5K
12:01 30.18 30.19 30.18 30.19 3.5K
12:02 30.15 30.16 30.15 30.16 1.0K
12:03 30.16 30.16 30.16 30.16 0.8K
12:04 30.16 30.16 30.16 30.16 2.2K
12:06 30.12 30.12 30.10 30.10 2.3K
12:07 30.10 30.10 30.10 30.10 1.9K
12:08 30.14 30.14 30.14 30.14 1.8K
12:09 30.14 30.14 30.12 30.12 2.2K
12:10 30.12 30.12 30.12 30.12 1.2K
12:11 30.13 30.13 30.11 30.11 2.3K
12:13 30.12 30.12 30.11 30.11 0.5K
12:14 30.12 30.12 30.11 30.11 1.1K
12:15 30.12 30.17 30.12 30.15 5.1K
12:17 30.15 30.15 30.15 30.15 0.9K
12:18 30.15 30.15 30.15 30.15 1.7K
12:19 30.16 30.18 30.16 30.18 3.1K
12:20 30.18 30.18 30.18 30.18 1.3K
12:22 30.18 30.18 30.18 30.18 0.8K
12:23 30.18 30.18 30.18 30.18 0.5K
12:24 30.20 30.20 30.19 30.19 3.8K
12:25 30.18 30.18 30.18 30.18 2.7K
12:26 30.17 30.18 30.17 30.18 2.3K
12:27 30.19 30.19 30.19 30.19 1.4K
12:28 30.19 30.19 30.19 30.19 2.6K
12:29 30.20 30.20 30.20 30.20 0.7K
12:30 30.21 30.24 30.21 30.24 2.5K
12:31 30.24 30.24 30.23 30.23 4.0K
12:32 30.25 30.25 30.25 30.25 1.6K
12:33 30.26 30.27 30.26 30.27 1.2K
12:34 30.27 30.27 30.24 30.25 5.8K
12:35 30.25 30.25 30.21 30.21 4.4K
12:36 30.20 30.20 30.19 30.19 1.0K
12:37 30.19 30.19 30.19 30.19 0.9K
12:38 30.20 30.22 30.20 30.22 3.2K
12:39 30.21 30.21 30.19 30.19 4.1K
12:41 30.17 30.17 30.16 30.16 1.3K
12:42 30.16 30.16 30.16 30.16 0.3K
12:43 30.16 30.16 30.16 30.16 0.9K
12:44 30.19 30.19 30.18 30.18 1.6K
12:45 30.18 30.18 30.17 30.18 2.0K
12:46 30.17 30.17 30.16 30.16 4.9K
12:47 30.17 30.17 30.16 30.17 4.1K
12:48 30.17 30.17 30.15 30.15 1.3K
12:49 30.14 30.14 30.11 30.11 2.8K
12:50 30.13 30.13 30.13 30.13 1.7K
12:51 30.14 30.14 30.14 30.14 1.4K
12:52 30.14 30.14 30.14 30.14 3.1K
12:54 30.13 30.13 30.13 30.13 1.3K
12:55 30.11 30.11 30.10 30.10 2.1K
12:56 30.11 30.11 30.11 30.11 1.1K
12:58 30.10 30.10 30.10 30.10 4.3K
12:59 30.09 30.09 30.09 30.09 1.7K
13:01 30.11 30.13 30.11 30.13 2.6K
13:04 30.14 30.16 30.14 30.16 1.8K
13:05 30.19 30.19 30.19 30.19 1.5K
13:07 30.19 30.19 30.19 30.19 2.8K
13:08 30.19 30.19 30.19 30.19 1.2K
13:09 30.19 30.19 30.19 30.19 2.7K
13:12 30.19 30.19 30.19 30.19 0.9K
13:13 30.19 30.19 30.19 30.19 1.3K
13:14 30.19 30.19 30.19 30.19 0.8K
13:15 30.19 30.19 30.18 30.19 2.8K
13:16 30.20 30.23 30.20 30.23 7.8K
13:17 30.23 30.23 30.22 30.22 7.1K
13:18 30.23 30.23 30.23 30.23 2.4K
13:19 30.24 30.24 30.24 30.24 3.8K
13:21 30.21 30.21 30.21 30.21 2.1K
13:22 30.22 30.24 30.22 30.24 3.3K
13:23 30.26 30.26 30.25 30.25 2.5K
13:24 30.25 30.26 30.25 30.26 2.8K
13:25 30.24 30.24 30.22 30.22 2.2K
13:26 30.21 30.21 30.21 30.21 2.5K
13:28 30.20 30.20 30.20 30.20 3.6K
13:31 30.19 30.19 30.18 30.18 2.1K
13:32 30.17 30.17 30.17 30.17 0.4K
13:33 30.17 30.17 30.16 30.16 0.7K
13:34 30.17 30.18 30.17 30.17 5.0K
13:39 30.20 30.21 30.20 30.21 2.1K
13:40 30.24 30.24 30.24 30.24 2.1K
13:41 30.22 30.22 30.22 30.22 2.9K
13:43 30.22 30.22 30.22 30.22 1.7K
13:44 30.23 30.25 30.23 30.25 2.7K
13:45 30.25 30.25 30.25 30.25 1.0K
13:46 30.25 30.25 30.25 30.25 1.1K
13:47 30.27 30.27 30.25 30.25 3.5K
13:48 30.25 30.25 30.25 30.25 1.9K
13:50 30.26 30.26 30.26 30.26 1.3K
13:51 30.26 30.26 30.25 30.25 2.5K
13:52 30.26 30.26 30.26 30.26 0.5K
13:53 30.26 30.26 30.25 30.25 3.1K
13:54 30.25 30.25 30.25 30.25 1.8K
13:55 30.25 30.25 30.25 30.25 2.1K
13:56 30.22 30.22 30.21 30.21 3.6K
13:57 30.22 30.22 30.21 30.22 2.2K
13:58 30.23 30.26 30.23 30.26 4.6K
13:59 30.23 30.23 30.23 30.23 2.2K
14:00 30.24 30.24 30.24 30.24 1.0K
14:01 30.25 30.26 30.25 30.26 3.3K
14:02 30.24 30.24 30.23 30.24 1.2K
14:03 30.23 30.23 30.23 30.23 1.9K
14:04 30.23 30.23 30.23 30.23 0.3K
14:05 30.24 30.24 30.23 30.23 2.4K
14:06 30.23 30.23 30.22 30.22 3.6K
14:07 30.21 30.21 30.20 30.21 3.3K
14:08 30.23 30.23 30.23 30.23 3.4K
14:10 30.25 30.25 30.25 30.25 1.0K
14:11 30.26 30.26 30.26 30.26 1.9K
14:12 30.25 30.25 30.25 30.25 1.4K
14:13 30.25 30.25 30.24 30.24 2.9K
14:14 30.24 30.24 30.24 30.24 2.7K
14:15 30.26 30.26 30.26 30.26 1.5K
14:16 30.28 30.28 30.28 30.28 1.3K
14:17 30.29 30.31 30.29 30.31 3.0K
14:18 30.31 30.31 30.31 30.31 0.3K
14:19 30.32 30.32 30.31 30.31 6.6K
14:20 30.30 30.31 30.30 30.30 1.9K
14:21 30.31 30.31 30.31 30.31 3.4K
14:22 30.33 30.33 30.33 30.33 0.6K
14:23 30.33 30.36 30.33 30.36 3.9K
14:24 30.36 30.38 30.36 30.37 2.5K
14:25 30.40 30.41 30.39 30.39 6.7K
14:26 30.40 30.41 30.40 30.41 3.1K
14:27 30.41 30.42 30.40 30.41 26.2K
14:28 30.41 30.42 30.40 30.40 6.7K
14:29 30.42 30.43 30.42 30.43 2.2K
14:30 30.42 30.42 30.37 30.37 7.1K
14:31 30.37 30.37 30.31 30.31 9.3K
14:32 30.31 30.31 30.31 30.31 1.9K
14:33 30.30 30.30 30.30 30.30 3.0K
14:34 30.30 30.30 30.30 30.30 2.0K
14:35 30.31 30.34 30.31 30.34 3.4K
14:36 30.34 30.34 30.32 30.32 3.7K
14:37 30.31 30.31 30.31 30.31 3.3K
14:39 30.32 30.32 30.32 30.32 2.3K
14:40 30.32 30.32 30.32 30.32 0.4K
14:41 30.32 30.32 30.31 30.31 2.8K
14:42 30.29 30.29 30.29 30.29 1.0K
14:43 30.28 30.28 30.26 30.27 4.6K
14:44 30.30 30.30 30.26 30.26 2.6K
14:45 30.26 30.26 30.22 30.22 2.3K
14:46 30.22 30.22 30.19 30.20 2.3K
14:47 30.20 30.20 30.20 30.20 1.7K
14:48 30.23 30.23 30.23 30.23 1.4K
14:49 30.23 30.24 30.22 30.24 1.7K
14:50 30.24 30.26 30.24 30.26 1.6K
14:51 30.26 30.26 30.26 30.26 1.5K
14:52 30.27 30.29 30.27 30.29 3.3K
14:53 30.29 30.29 30.29 30.29 2.9K
14:54 30.28 30.28 30.26 30.26 3.6K
14:55 30.25 30.25 30.22 30.22 2.1K
14:56 30.23 30.23 30.22 30.22 3.7K
14:57 30.21 30.21 30.20 30.20 1.9K
14:58 30.20 30.20 30.19 30.19 1.1K
14:59 30.19 30.19 30.18 30.19 2.4K
15:00 30.19 30.19 30.19 30.19 2.3K
15:01 30.23 30.23 30.23 30.23 4.7K
15:02 30.23 30.23 30.21 30.21 4.4K
15:03 30.20 30.20 30.20 30.20 0.6K
15:04 30.22 30.22 30.20 30.20 4.0K
15:05 30.19 30.21 30.19 30.21 3.9K
15:07 30.22 30.22 30.22 30.22 2.3K
15:08 30.22 30.22 30.22 30.22 1.0K
15:09 30.21 30.21 30.21 30.21 4.1K
15:10 30.21 30.21 30.21 30.21 0.3K
15:11 30.21 30.21 30.20 30.20 2.5K
15:12 30.21 30.22 30.21 30.22 2.4K
15:13 30.22 30.22 30.22 30.22 1.2K
15:14 30.23 30.23 30.22 30.22 1.5K
15:15 30.22 30.22 30.22 30.22 2.7K
15:16 30.22 30.22 30.21 30.22 1.9K
15:17 30.22 30.23 30.22 30.23 1.6K
15:18 30.23 30.24 30.23 30.24 7.9K
15:19 30.26 30.26 30.26 30.26 3.1K
15:20 30.27 30.27 30.27 30.27 3.4K
15:21 30.27 30.27 30.27 30.27 1.0K
15:22 30.27 30.27 30.25 30.25 3.8K
15:23 30.23 30.23 30.23 30.23 3.7K
15:24 30.22 30.22 30.20 30.21 2.9K
15:25 30.21 30.21 30.20 30.20 2.8K
15:26 30.21 30.23 30.21 30.23 4.6K
15:28 30.23 30.23 30.22 30.23 3.1K
15:29 30.24 30.24 30.24 30.24 4.7K
15:30 30.24 30.25 30.24 30.25 6.4K
15:31 30.27 30.28 30.27 30.27 9.1K
15:32 30.27 30.27 30.24 30.24 7.4K
15:33 30.24 30.25 30.24 30.25 5.7K
15:34 30.24 30.24 30.24 30.24 3.1K
15:35 30.24 30.24 30.21 30.21 6.5K
15:36 30.19 30.19 30.16 30.17 11.8K
15:37 30.16 30.16 30.16 30.16 3.2K
15:38 30.16 30.16 30.16 30.16 0.6K
15:39 30.16 30.16 30.15 30.16 8.1K
15:40 30.16 30.16 30.16 30.16 3.7K
15:41 30.15 30.15 30.15 30.15 4.8K
15:42 30.15 30.15 30.14 30.14 2.4K
15:43 30.14 30.15 30.12 30.13 11.8K
15:44 30.13 30.13 30.13 30.13 4.1K
15:45 30.14 30.14 30.14 30.14 6.2K
15:46 30.13 30.13 30.13 30.13 8.0K
15:47 30.13 30.14 30.13 30.13 11.1K
15:48 30.13 30.14 30.10 30.10 5.1K
15:49 30.10 30.11 30.10 30.11 9.1K
15:50 30.13 30.16 30.11 30.14 10.9K
15:51 30.13 30.13 30.12 30.13 10.1K
15:52 30.12 30.13 30.11 30.13 9.3K
15:53 30.14 30.15 30.13 30.15 5.8K
15:54 30.16 30.20 30.16 30.20 11.2K
15:55 30.17 30.17 30.13 30.15 25.1K
15:56 30.12 30.14 30.11 30.12 30.2K
15:57 30.11 30.13 30.11 30.11 28.2K
15:58 30.11 30.11 30.09 30.09 35.5K
15:59 30.08 30.11 30.07 30.08 340.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available