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
09:30 30.52 30.52 30.52 30.52 431.0K
09:32 30.88 30.88 30.59 30.72 2.6K
09:33 30.65 30.65 30.65 30.65 0.1K
09:34 30.64 30.82 30.64 30.77 5.3K
09:35 30.78 30.88 30.78 30.87 3.4K
09:36 30.87 30.91 30.83 30.84 13.8K
09:37 30.82 30.83 30.66 30.66 5.2K
09:38 30.69 30.78 30.69 30.78 2.0K
09:40 30.78 30.78 30.72 30.72 1.8K
09:41 30.67 30.67 30.63 30.66 8.5K
09:42 30.67 30.75 30.67 30.72 2.4K
09:43 30.76 30.76 30.76 30.76 0.4K
09:44 30.74 30.75 30.73 30.73 4.5K
09:45 30.73 30.73 30.70 30.70 1.2K
09:46 30.70 30.80 30.70 30.80 6.2K
09:47 30.80 30.80 30.78 30.78 2.3K
09:48 30.81 30.83 30.81 30.82 2.4K
09:49 30.82 30.82 30.79 30.79 2.4K
09:50 30.75 30.79 30.67 30.67 4.2K
09:51 30.67 30.69 30.67 30.69 3.8K
09:52 30.73 30.73 30.69 30.69 3.9K
09:53 30.69 30.69 30.63 30.66 2.6K
09:54 30.63 30.64 30.60 30.64 7.4K
09:55 30.64 30.64 30.60 30.62 2.6K
09:56 30.61 30.61 30.58 30.58 1.5K
09:57 30.55 30.55 30.47 30.50 14.5K
09:58 30.51 30.51 30.51 30.51 1.4K
09:59 30.49 30.49 30.47 30.47 3.7K
10:00 30.45 30.52 30.38 30.52 29.4K
10:01 30.48 30.48 30.48 30.48 3.2K
10:02 30.49 30.49 30.48 30.48 2.1K
10:03 30.49 30.49 30.40 30.40 1.7K
10:04 30.42 30.44 30.36 30.36 4.7K
10:05 30.37 30.45 30.37 30.42 9.5K
10:06 30.46 30.49 30.46 30.49 0.8K
10:07 30.46 30.46 30.44 30.45 1.4K
10:08 30.48 30.51 30.48 30.50 4.6K
10:09 30.51 30.52 30.51 30.52 4.5K
10:10 30.49 30.49 30.46 30.46 8.1K
10:11 30.49 30.49 30.45 30.45 7.1K
10:12 30.46 30.46 30.42 30.42 5.2K
10:13 30.37 30.40 30.37 30.38 0.9K
10:14 30.38 30.45 30.38 30.45 6.0K
10:15 30.41 30.43 30.39 30.42 4.1K
10:16 30.46 30.46 30.46 30.46 0.3K
10:17 30.47 30.47 30.45 30.46 2.8K
10:18 30.48 30.48 30.44 30.45 24.4K
10:19 30.47 30.48 30.47 30.48 2.3K
10:20 30.45 30.45 30.39 30.39 5.4K
10:21 30.38 30.39 30.34 30.34 1.9K
10:22 30.32 30.32 30.28 30.30 9.3K
10:23 30.29 30.29 30.23 30.25 8.5K
10:24 30.23 30.26 30.23 30.24 1.0K
10:25 30.19 30.20 30.19 30.20 0.7K
10:26 30.23 30.25 30.18 30.25 3.9K
10:27 30.21 30.21 30.21 30.21 0.2K
10:28 30.23 30.33 30.20 30.33 23.3K
10:29 30.33 30.34 30.28 30.28 4.3K
10:30 30.27 30.33 30.27 30.30 22.2K
10:31 30.31 30.36 30.31 30.36 3.6K
10:32 30.35 30.35 30.33 30.34 2.4K
10:33 30.34 30.36 30.34 30.36 12.0K
10:34 30.34 30.34 30.32 30.32 1.3K
10:35 30.36 30.36 30.29 30.29 5.2K
10:36 30.28 30.28 30.23 30.23 2.0K
10:37 30.23 30.24 30.22 30.22 1.3K
10:38 30.22 30.23 30.18 30.22 3.0K
10:39 30.22 30.23 30.19 30.23 2.7K
10:40 30.25 30.25 30.22 30.22 2.3K
10:41 30.24 30.24 30.23 30.23 2.3K
10:42 30.24 30.24 30.22 30.22 0.9K
10:43 30.21 30.22 30.21 30.22 2.4K
10:44 30.20 30.23 30.20 30.23 3.3K
10:45 30.24 30.25 30.24 30.24 3.5K
10:46 30.26 30.26 30.26 30.26 0.5K
10:47 30.25 30.26 30.24 30.24 3.9K
10:48 30.22 30.22 30.20 30.22 1.4K
10:49 30.20 30.21 30.18 30.20 4.3K
10:50 30.22 30.22 30.18 30.18 2.2K
10:51 30.19 30.20 30.19 30.20 2.0K
10:52 30.19 30.21 30.18 30.18 7.4K
10:53 30.16 30.17 30.12 30.12 2.5K
10:54 30.12 30.12 30.12 30.12 1.6K
10:55 30.09 30.09 30.03 30.03 3.1K
10:56 30.03 30.05 30.03 30.05 4.2K
10:57 30.06 30.07 30.06 30.07 0.9K
10:58 30.06 30.07 30.06 30.07 0.8K
10:59 30.08 30.10 30.08 30.09 3.9K
11:00 30.10 30.10 30.08 30.08 2.8K
11:01 30.07 30.07 30.07 30.07 1.4K
11:02 30.07 30.07 30.07 30.07 1.0K
11:03 30.07 30.08 30.07 30.08 2.2K
11:04 30.12 30.12 30.12 30.12 1.7K
11:05 30.13 30.13 30.13 30.13 0.9K
11:06 30.13 30.16 30.13 30.16 6.5K
11:07 30.19 30.19 30.19 30.19 0.5K
11:08 30.20 30.22 30.18 30.18 1.5K
11:09 30.18 30.19 30.15 30.15 3.6K
11:10 30.12 30.12 30.08 30.08 1.3K
11:11 30.08 30.10 30.07 30.10 2.9K
11:12 30.10 30.10 30.10 30.10 1.1K
11:13 30.10 30.10 30.10 30.10 0.4K
11:14 30.12 30.12 30.12 30.12 2.3K
11:15 30.13 30.13 30.12 30.12 1.9K
11:16 30.12 30.12 30.11 30.12 2.0K
11:17 30.12 30.13 30.12 30.12 2.9K
11:18 30.12 30.13 30.11 30.13 1.5K
11:19 30.12 30.13 30.12 30.13 3.0K
11:20 30.13 30.14 30.12 30.12 2.7K
11:21 30.13 30.14 30.12 30.14 7.7K
11:22 30.14 30.14 30.14 30.14 1.2K
11:23 30.15 30.15 30.15 30.14 0.9K
11:24 30.15 30.19 30.15 30.19 6.8K
11:25 30.18 30.18 30.18 30.18 0.4K
11:26 30.17 30.18 30.17 30.18 1.7K
11:27 30.15 30.15 30.15 30.15 2.2K
11:29 30.14 30.14 30.13 30.14 6.2K
11:30 30.14 30.14 30.12 30.12 3.8K
11:31 30.13 30.13 30.11 30.11 1.9K
11:32 30.12 30.15 30.12 30.15 2.3K
11:33 30.17 30.22 30.17 30.22 1.8K
11:34 30.23 30.23 30.22 30.22 1.7K
11:35 30.24 30.24 30.23 30.24 1.7K
11:36 30.22 30.23 30.22 30.23 1.2K
11:37 30.23 30.23 30.21 30.22 5.3K
11:39 30.25 30.25 30.25 30.25 0.9K
11:41 30.23 30.23 30.22 30.22 0.4K
11:42 30.23 30.24 30.20 30.20 6.4K
11:43 30.18 30.18 30.17 30.17 2.3K
11:44 30.18 30.20 30.18 30.20 3.6K
11:45 30.18 30.21 30.18 30.20 3.6K
11:46 30.20 30.20 30.19 30.19 1.0K
11:47 30.17 30.17 30.17 30.17 0.5K
11:48 30.16 30.16 30.16 30.16 0.7K
11:49 30.16 30.18 30.16 30.18 1.3K
11:50 30.17 30.17 30.16 30.16 3.2K
11:51 30.16 30.16 30.16 30.16 0.4K
11:52 30.16 30.20 30.16 30.18 6.4K
11:53 30.20 30.22 30.20 30.22 3.2K
11:55 30.22 30.22 30.22 30.22 0.9K
11:56 30.22 30.22 30.22 30.22 0.5K
11:57 30.21 30.21 30.19 30.19 1.8K
11:58 30.22 30.22 30.18 30.18 1.0K
11:59 30.19 30.20 30.18 30.18 1.0K
12:00 30.18 30.19 30.18 30.18 1.1K
12:01 30.19 30.19 30.15 30.16 3.2K
12:02 30.15 30.15 30.12 30.12 1.5K
12:03 30.14 30.16 30.14 30.15 3.7K
12:04 30.15 30.16 30.15 30.16 2.1K
12:05 30.16 30.17 30.14 30.14 2.8K
12:06 30.14 30.14 30.13 30.14 1.2K
12:07 30.13 30.13 30.13 30.13 0.5K
12:08 30.13 30.13 30.12 30.13 1.1K
12:09 30.12 30.12 30.08 30.08 3.7K
12:10 30.07 30.08 30.07 30.08 1.0K
12:11 30.09 30.11 30.09 30.11 4.3K
12:12 30.11 30.11 30.11 30.11 4.6K
12:13 30.12 30.13 30.12 30.13 2.0K
12:14 30.12 30.12 30.11 30.12 2.7K
12:15 30.15 30.15 30.15 30.15 1.9K
12:17 30.17 30.17 30.17 30.17 1.4K
12:18 30.18 30.18 30.16 30.16 0.3K
12:19 30.17 30.19 30.17 30.19 1.9K
12:20 30.18 30.18 30.13 30.13 5.5K
12:21 30.13 30.14 30.11 30.11 2.9K
12:22 30.10 30.11 30.09 30.11 2.6K
12:23 30.11 30.11 30.11 30.11 1.9K
12:24 30.10 30.10 30.08 30.08 2.1K
12:25 30.08 30.08 30.08 30.08 0.8K
12:26 30.08 30.11 30.07 30.11 4.9K
12:27 30.12 30.12 30.12 30.12 0.6K
12:29 30.11 30.12 30.11 30.12 0.6K
12:30 30.11 30.11 30.10 30.10 1.6K
12:31 30.11 30.11 30.09 30.09 1.9K
12:32 30.07 30.07 30.07 30.07 0.3K
12:33 30.08 30.09 30.07 30.08 0.9K
12:34 30.08 30.09 30.08 30.09 3.7K
12:35 30.08 30.08 30.08 30.08 1.4K
12:36 30.06 30.06 30.06 30.06 1.3K
12:37 30.06 30.06 30.06 30.06 0.3K
12:38 30.08 30.09 30.08 30.09 3.3K
12:39 30.09 30.10 30.09 30.10 0.8K
12:41 30.09 30.11 30.08 30.08 7.3K
12:42 30.07 30.12 30.07 30.12 4.9K
12:44 30.10 30.10 30.10 30.10 1.4K
12:45 30.07 30.07 30.07 30.07 0.2K
12:46 30.09 30.09 30.09 30.09 3.0K
12:47 30.09 30.09 30.09 30.09 0.3K
12:48 30.09 30.13 30.09 30.13 3.3K
12:49 30.11 30.11 30.11 30.11 1.3K
12:51 30.12 30.13 30.11 30.11 1.5K
12:52 30.11 30.11 30.11 30.11 1.5K
12:54 30.10 30.12 30.10 30.12 3.8K
12:55 30.10 30.10 30.10 30.10 0.5K
12:56 30.10 30.10 30.10 30.10 0.2K
12:57 30.08 30.08 30.07 30.07 1.3K
12:58 30.07 30.07 30.07 30.07 0.5K
12:59 30.08 30.11 30.08 30.11 3.4K
13:00 30.11 30.11 30.11 30.11 0.5K
13:01 30.11 30.11 30.11 30.11 0.9K
13:02 30.11 30.11 30.11 30.11 1.9K
13:03 30.13 30.13 30.12 30.12 0.7K
13:04 30.12 30.13 30.11 30.11 4.4K
13:05 30.11 30.12 30.11 30.12 1.3K
13:06 30.12 30.12 30.12 30.12 0.6K
13:07 30.12 30.12 30.12 30.12 2.8K
13:08 30.12 30.12 30.12 30.12 4.6K
13:09 30.11 30.11 30.08 30.08 3.5K
13:10 30.08 30.08 30.07 30.07 2.7K
13:11 30.08 30.08 30.06 30.06 1.6K
13:12 30.06 30.07 30.05 30.07 0.8K
13:13 30.06 30.07 30.06 30.07 4.0K
13:14 30.07 30.07 30.07 30.07 0.7K
13:15 30.07 30.07 30.06 30.06 1.9K
13:16 30.05 30.05 30.05 30.05 2.5K
13:17 30.05 30.05 30.04 30.04 1.9K
13:18 30.04 30.05 30.04 30.04 3.3K
13:19 30.04 30.04 30.04 30.04 1.1K
13:20 30.04 30.04 29.99 29.99 7.0K
13:21 29.99 30.00 29.99 29.99 2.3K
13:22 29.99 30.02 29.99 30.02 7.0K
13:23 30.02 30.02 30.01 30.01 6.8K
13:24 30.01 30.04 30.01 30.04 2.6K
13:25 30.04 30.05 30.04 30.05 1.7K
13:26 30.06 30.07 30.06 30.07 1.7K
13:27 30.07 30.08 30.07 30.08 0.9K
13:28 30.11 30.11 30.11 30.11 3.2K
13:29 30.15 30.15 30.15 30.15 0.8K
13:30 30.16 30.16 30.16 30.16 0.8K
13:31 30.15 30.15 30.15 30.15 2.0K
13:32 30.15 30.17 30.15 30.16 4.8K
13:33 30.11 30.11 30.11 30.11 2.7K
13:34 30.12 30.13 30.12 30.13 1.6K
13:36 30.13 30.13 30.10 30.10 1.4K
13:37 30.10 30.10 30.09 30.09 1.6K
13:38 30.10 30.10 30.08 30.08 15.9K
13:39 30.08 30.08 30.07 30.07 4.0K
13:40 30.08 30.08 30.08 30.08 0.3K
13:41 30.08 30.08 30.08 30.08 0.7K
13:42 30.07 30.09 30.07 30.09 17.4K
13:43 30.10 30.11 30.10 30.11 4.7K
13:44 30.11 30.11 30.09 30.10 2.5K
13:45 30.09 30.09 30.09 30.09 0.1K
13:46 30.09 30.09 30.09 30.09 0.5K
13:47 30.09 30.10 30.08 30.09 0.9K
13:48 30.09 30.11 30.09 30.11 4.1K
13:49 30.09 30.09 30.09 30.09 0.6K
13:50 30.09 30.09 30.08 30.08 0.5K
13:51 30.08 30.08 30.08 30.08 2.0K
13:52 30.08 30.09 30.07 30.09 2.5K
13:53 30.09 30.09 30.09 30.09 0.1K
13:54 30.09 30.10 30.09 30.10 3.5K
13:55 30.10 30.10 30.10 30.10 2.4K
13:56 30.12 30.13 30.12 30.13 1.9K
13:57 30.15 30.18 30.15 30.18 3.0K
13:58 30.17 30.17 30.16 30.16 3.3K
13:59 30.16 30.16 30.15 30.15 2.5K
14:00 30.15 30.15 30.13 30.13 3.1K
14:02 30.13 30.13 30.12 30.13 1.9K
14:03 30.13 30.14 30.13 30.14 1.6K
14:04 30.14 30.14 30.13 30.13 1.6K
14:05 30.13 30.13 30.13 30.13 0.7K
14:06 30.13 30.16 30.13 30.16 3.3K
14:07 30.15 30.15 30.14 30.14 2.5K
14:08 30.13 30.14 30.13 30.13 7.3K
14:09 30.13 30.13 30.13 30.13 2.1K
14:10 30.12 30.12 30.11 30.12 8.6K
14:11 30.11 30.11 30.11 30.11 0.3K
14:12 30.14 30.14 30.14 30.14 2.6K
14:13 30.12 30.12 30.11 30.11 2.1K
14:14 30.11 30.11 30.08 30.08 2.0K
14:15 30.09 30.09 30.09 30.09 0.7K
14:16 30.08 30.08 30.06 30.06 2.0K
14:17 30.07 30.07 30.06 30.06 2.3K
14:18 30.07 30.07 30.07 30.07 1.4K
14:19 30.07 30.07 30.07 30.07 2.1K
14:20 30.07 30.07 30.05 30.05 3.4K
14:21 30.05 30.08 30.05 30.07 8.2K
14:22 30.07 30.08 30.07 30.08 2.9K
14:23 30.10 30.11 30.10 30.11 1.9K
14:24 30.11 30.12 30.11 30.11 1.7K
14:25 30.11 30.12 30.11 30.11 5.6K
14:26 30.10 30.10 30.08 30.08 4.5K
14:27 30.07 30.08 30.07 30.08 1.6K
14:28 30.07 30.07 30.06 30.07 0.9K
14:29 30.07 30.08 30.06 30.07 8.3K
14:30 30.10 30.10 30.10 30.10 0.7K
14:31 30.08 30.08 30.07 30.07 1.3K
14:32 30.06 30.08 30.06 30.08 3.1K
14:33 30.07 30.07 30.07 30.07 0.3K
14:34 30.07 30.07 30.06 30.06 2.7K
14:35 30.07 30.07 30.07 30.07 2.8K
14:36 30.09 30.09 30.09 30.09 3.7K
14:37 30.11 30.11 30.10 30.10 1.4K
14:38 30.12 30.12 30.12 30.12 6.3K
14:39 30.11 30.11 30.09 30.09 2.5K
14:40 30.08 30.10 30.08 30.10 1.5K
14:41 30.08 30.12 30.08 30.12 5.3K
14:42 30.11 30.13 30.11 30.13 2.3K
14:43 30.14 30.15 30.14 30.15 2.1K
14:44 30.14 30.16 30.14 30.16 4.5K
14:45 30.15 30.16 30.15 30.16 2.3K
14:46 30.19 30.21 30.19 30.21 2.7K
14:47 30.21 30.21 30.21 30.21 1.5K
14:48 30.21 30.22 30.21 30.22 2.4K
14:49 30.22 30.25 30.22 30.25 3.5K
14:50 30.24 30.24 30.24 30.24 1.3K
14:51 30.24 30.24 30.22 30.23 4.1K
14:53 30.22 30.22 30.21 30.22 4.2K
14:54 30.22 30.22 30.21 30.21 3.9K
14:55 30.24 30.26 30.24 30.26 2.3K
14:56 30.27 30.27 30.27 30.27 0.4K
14:57 30.27 30.29 30.27 30.29 2.6K
14:58 30.29 30.29 30.29 30.29 1.2K
14:59 30.30 30.32 30.30 30.32 3.1K
15:00 30.31 30.31 30.30 30.30 5.8K
15:01 30.30 30.30 30.29 30.29 5.4K
15:02 30.26 30.27 30.26 30.26 2.9K
15:03 30.26 30.26 30.26 30.26 4.1K
15:04 30.28 30.28 30.28 30.28 2.5K
15:05 30.30 30.30 30.30 30.30 2.4K
15:06 30.33 30.34 30.32 30.32 4.8K
15:07 30.32 30.33 30.31 30.33 2.1K
15:08 30.32 30.33 30.32 30.32 2.9K
15:09 30.32 30.33 30.30 30.33 7.0K
15:10 30.34 30.34 30.34 30.34 1.7K
15:11 30.35 30.36 30.35 30.36 2.7K
15:12 30.37 30.39 30.37 30.37 4.1K
15:13 30.38 30.39 30.38 30.38 4.7K
15:14 30.38 30.39 30.38 30.38 5.6K
15:15 30.38 30.39 30.37 30.37 5.0K
15:16 30.35 30.35 30.32 30.32 5.0K
15:17 30.32 30.32 30.31 30.31 3.2K
15:18 30.31 30.32 30.30 30.30 2.8K
15:19 30.30 30.30 30.28 30.28 2.7K
15:20 30.26 30.26 30.25 30.26 4.5K
15:21 30.27 30.28 30.27 30.28 5.3K
15:22 30.27 30.28 30.27 30.28 1.4K
15:23 30.27 30.27 30.26 30.27 4.9K
15:24 30.27 30.27 30.25 30.25 4.0K
15:25 30.26 30.27 30.26 30.27 4.5K
15:26 30.28 30.29 30.28 30.29 4.4K
15:27 30.28 30.30 30.28 30.29 2.7K
15:28 30.30 30.31 30.29 30.29 4.4K
15:29 30.29 30.30 30.27 30.27 12.7K
15:30 30.27 30.27 30.23 30.23 5.9K
15:31 30.24 30.27 30.23 30.27 10.9K
15:32 30.28 30.28 30.28 30.28 0.5K
15:33 30.27 30.27 30.27 30.27 2.6K
15:34 30.27 30.28 30.25 30.25 6.1K
15:35 30.26 30.26 30.26 30.26 3.0K
15:36 30.26 30.26 30.25 30.25 3.5K
15:37 30.24 30.24 30.21 30.21 6.0K
15:38 30.21 30.22 30.21 30.22 2.0K
15:39 30.21 30.24 30.21 30.24 9.0K
15:40 30.25 30.28 30.25 30.27 5.8K
15:41 30.28 30.28 30.26 30.26 7.5K
15:42 30.25 30.26 30.25 30.25 4.0K
15:43 30.24 30.25 30.24 30.24 4.4K
15:44 30.25 30.25 30.22 30.23 4.5K
15:45 30.23 30.24 30.18 30.21 9.8K
15:46 30.20 30.21 30.19 30.20 5.4K
15:47 30.21 30.21 30.18 30.18 11.1K
15:48 30.18 30.18 30.17 30.18 7.7K
15:49 30.18 30.23 30.18 30.23 14.5K
15:50 30.23 30.28 30.23 30.27 19.7K
15:51 30.28 30.30 30.28 30.28 19.1K
15:52 30.29 30.29 30.27 30.28 16.8K
15:53 30.28 30.34 30.28 30.33 15.3K
15:54 30.33 30.37 30.33 30.37 14.5K
15:55 30.37 30.38 30.32 30.35 41.4K
15:56 30.34 30.37 30.33 30.34 22.9K
15:57 30.33 30.34 30.27 30.28 30.5K
15:58 30.31 30.31 30.29 30.29 53.0K
15:59 30.29 30.38 30.29 30.36 4,355.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available