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 29.51 29.51 29.40 29.40 7.0K
09:31 29.44 29.44 29.44 29.44 0.1K
09:32 29.54 29.54 29.42 29.42 0.4K
09:34 29.54 29.57 29.54 29.57 1.1K
09:35 29.64 29.64 29.56 29.56 4.0K
09:36 29.64 29.64 29.56 29.64 4.4K
09:37 29.65 29.65 29.65 29.65 0.4K
09:38 29.68 29.78 29.68 29.75 2.2K
09:40 29.79 29.79 29.79 29.79 3.5K
09:42 29.85 29.85 29.85 29.85 2.1K
09:44 29.85 29.89 29.85 29.89 2.3K
09:45 29.89 29.89 29.89 29.89 4.0K
09:46 29.94 29.94 29.93 29.93 2.7K
09:47 29.92 29.92 29.92 29.92 3.9K
09:48 29.95 29.95 29.95 29.95 3.7K
09:49 29.97 29.98 29.94 29.94 3.0K
09:50 29.97 29.97 29.97 29.97 1.7K
09:51 29.97 30.00 29.97 30.00 5.0K
09:52 30.01 30.06 30.01 30.04 4.1K
09:53 30.04 30.04 30.03 30.03 2.5K
09:54 30.01 30.03 30.01 30.03 1.2K
09:55 30.00 30.00 30.00 30.00 1.9K
09:56 30.00 30.01 30.00 30.01 2.7K
09:57 30.07 30.07 30.07 30.07 1.5K
09:58 30.04 30.05 30.04 30.05 3.0K
09:59 30.11 30.13 30.11 30.11 3.8K
10:00 30.11 30.11 30.11 30.11 2.4K
10:01 30.04 30.04 30.04 30.04 0.9K
10:02 30.03 30.03 30.02 30.02 2.4K
10:03 30.03 30.06 30.03 30.06 3.9K
10:05 30.11 30.12 30.11 30.12 1.5K
10:06 30.15 30.15 30.15 30.15 7.2K
10:07 30.18 30.20 30.15 30.20 5.0K
10:08 30.20 30.20 30.10 30.10 9.2K
10:09 30.08 30.08 30.03 30.03 3.7K
10:10 30.08 30.08 30.08 30.08 1.9K
10:12 30.10 30.12 30.10 30.12 22.9K
10:13 30.11 30.11 30.09 30.09 2.4K
10:14 30.06 30.06 30.06 30.06 2.1K
10:16 30.03 30.03 30.03 30.03 0.7K
10:17 30.00 30.00 30.00 30.00 1.4K
10:18 29.97 29.98 29.96 29.97 3.3K
10:19 29.99 30.03 29.99 30.02 6.9K
10:20 30.02 30.02 30.02 30.02 1.4K
10:21 30.01 30.05 30.01 30.05 19.2K
10:22 30.05 30.05 30.05 30.05 4.0K
10:23 30.07 30.07 30.07 30.07 2.1K
10:24 30.08 30.08 30.08 30.08 0.8K
10:25 30.11 30.11 30.08 30.08 6.7K
10:26 30.10 30.10 30.08 30.10 2.2K
10:27 30.10 30.13 30.10 30.13 3.6K
10:28 30.15 30.15 30.15 30.15 0.1K
10:29 30.11 30.13 30.02 30.11 25.0K
10:30 30.13 30.13 30.06 30.06 2.3K
10:31 30.06 30.11 30.06 30.11 8.5K
10:32 30.11 30.13 30.11 30.13 1.7K
10:33 30.12 30.13 30.10 30.10 3.0K
10:34 30.11 30.13 30.11 30.13 2.3K
10:36 30.07 30.07 30.05 30.05 1.5K
10:37 30.05 30.05 30.04 30.04 1.6K
10:39 30.03 30.03 30.03 30.03 2.3K
10:40 30.05 30.05 30.05 30.05 1.0K
10:41 30.05 30.05 30.02 30.02 2.2K
10:42 30.01 30.01 30.00 30.01 2.8K
10:43 30.02 30.05 30.02 30.05 3.2K
10:44 30.08 30.09 30.06 30.06 4.3K
10:45 30.04 30.05 30.04 30.05 3.1K
10:46 30.07 30.12 30.07 30.09 5.2K
10:47 30.10 30.10 30.08 30.09 1.4K
10:48 30.08 30.08 30.05 30.05 2.8K
10:49 30.09 30.10 30.09 30.10 2.0K
10:50 30.10 30.11 30.10 30.11 1.5K
10:51 30.10 30.10 30.10 30.10 1.3K
10:52 30.10 30.14 30.10 30.14 2.8K
10:53 30.12 30.12 30.12 30.12 1.0K
10:54 30.12 30.12 30.10 30.10 5.3K
10:55 30.10 30.10 30.10 30.10 3.7K
10:56 30.08 30.09 30.08 30.09 2.5K
10:57 30.07 30.07 30.07 30.07 2.3K
10:58 30.08 30.08 30.08 30.08 0.6K
10:59 30.09 30.12 30.09 30.12 20.5K
11:00 30.12 30.12 30.12 30.12 1.7K
11:01 30.12 30.13 30.10 30.10 1.9K
11:02 30.10 30.13 30.10 30.10 14.6K
11:03 30.09 30.13 30.09 30.13 3.4K
11:04 30.13 30.14 30.13 30.14 2.9K
11:06 30.17 30.17 30.17 30.17 0.4K
11:07 30.16 30.17 30.16 30.17 2.0K
11:08 30.14 30.16 30.14 30.16 1.1K
11:09 30.16 30.16 30.16 30.16 3.1K
11:10 30.16 30.17 30.16 30.17 4.2K
11:11 30.20 30.20 30.19 30.19 2.4K
11:12 30.17 30.17 30.16 30.16 2.1K
11:13 30.15 30.15 30.10 30.10 1.8K
11:14 30.09 30.09 30.09 30.09 0.7K
11:15 30.09 30.10 30.09 30.10 2.7K
11:17 30.10 30.10 30.08 30.08 3.9K
11:18 30.09 30.09 30.04 30.04 3.7K
11:20 30.03 30.03 30.01 30.02 3.4K
11:21 30.02 30.02 30.02 30.02 1.6K
11:22 30.02 30.03 30.02 30.03 2.1K
11:23 30.02 30.02 30.00 30.00 0.9K
11:24 30.01 30.01 30.01 30.01 5.2K
11:25 30.02 30.02 30.02 30.02 0.4K
11:26 30.01 30.01 30.00 30.00 2.4K
11:27 29.97 29.97 29.97 29.97 0.9K
11:28 29.95 29.95 29.94 29.94 1.3K
11:29 29.93 29.93 29.93 29.93 0.8K
11:30 29.95 29.95 29.95 29.95 0.8K
11:31 29.95 29.95 29.95 29.95 1.6K
11:32 29.93 29.94 29.93 29.93 3.1K
11:33 29.94 29.94 29.93 29.93 5.5K
11:34 29.90 29.90 29.90 29.90 1.6K
11:36 29.89 29.89 29.89 29.89 0.3K
11:37 29.90 29.91 29.90 29.91 2.9K
11:38 29.91 29.91 29.91 29.91 1.2K
11:39 29.91 29.93 29.91 29.93 3.9K
11:40 29.92 29.92 29.92 29.92 1.5K
11:41 29.91 29.91 29.91 29.91 0.8K
11:42 29.90 29.91 29.90 29.91 1.8K
11:43 29.93 29.93 29.93 29.93 1.6K
11:44 29.92 29.96 29.92 29.96 3.2K
11:45 29.97 29.97 29.96 29.96 0.7K
11:46 29.96 29.96 29.93 29.95 6.9K
11:47 29.96 29.96 29.95 29.95 0.9K
11:48 29.96 29.99 29.96 29.99 6.9K
11:49 29.97 29.97 29.93 29.93 2.5K
11:50 29.96 29.96 29.96 29.96 2.9K
11:53 30.01 30.01 30.01 30.01 13.1K
11:54 30.00 30.00 29.98 29.98 4.2K
11:57 29.96 29.97 29.93 29.93 2.7K
11:58 29.92 29.92 29.92 29.92 0.6K
11:59 29.92 29.92 29.92 29.92 2.1K
12:00 29.93 29.93 29.93 29.93 2.0K
12:01 29.93 29.93 29.89 29.89 3.2K
12:02 29.88 29.89 29.88 29.89 1.0K
12:03 29.89 29.89 29.89 29.89 1.4K
12:04 29.92 29.92 29.91 29.91 0.2K
12:05 29.91 29.91 29.90 29.90 1.8K
12:06 29.90 29.90 29.89 29.89 2.2K
12:09 29.88 29.89 29.87 29.88 2.7K
12:10 29.88 29.88 29.88 29.88 1.8K
12:11 29.89 29.89 29.89 29.89 1.9K
12:12 29.91 29.91 29.91 29.91 1.3K
12:14 29.90 29.93 29.90 29.93 3.3K
12:15 29.97 29.99 29.97 29.99 2.2K
12:16 29.98 29.98 29.98 29.98 2.8K
12:17 29.98 29.98 29.98 29.98 3.4K
12:19 30.01 30.02 30.01 30.02 5.1K
12:20 30.02 30.02 30.02 30.02 2.6K
12:21 30.03 30.07 30.03 30.04 7.6K
12:22 30.04 30.04 30.01 30.03 9.0K
12:23 30.04 30.04 30.02 30.02 4.2K
12:25 30.03 30.03 30.03 30.03 0.4K
12:26 30.03 30.06 30.03 30.06 4.2K
12:27 30.06 30.09 30.06 30.09 1.9K
12:28 30.10 30.11 30.10 30.11 1.0K
12:29 30.10 30.10 30.07 30.07 1.9K
12:30 30.08 30.08 30.03 30.03 6.0K
12:31 30.02 30.04 30.02 30.04 2.7K
12:32 30.06 30.06 30.06 30.06 1.4K
12:33 30.06 30.06 30.06 30.06 5.6K
12:35 30.11 30.12 30.09 30.09 7.3K
12:36 30.06 30.08 30.06 30.08 2.7K
12:37 30.09 30.09 30.09 30.09 2.7K
12:38 30.12 30.12 30.10 30.10 2.6K
12:39 30.10 30.10 30.10 30.10 1.4K
12:40 30.06 30.06 30.06 30.06 1.0K
12:41 30.04 30.07 30.04 30.07 3.1K
12:42 30.07 30.08 30.07 30.08 2.5K
12:43 30.07 30.08 30.07 30.08 2.1K
12:44 30.09 30.09 30.07 30.07 5.3K
12:45 30.07 30.13 30.07 30.13 6.6K
12:46 30.15 30.15 30.15 30.15 1.3K
12:47 30.18 30.19 30.18 30.19 4.1K
12:48 30.16 30.16 30.16 30.16 0.9K
12:49 30.16 30.16 30.16 30.16 1.8K
12:50 30.14 30.14 30.14 30.14 3.6K
12:51 30.13 30.14 30.13 30.14 2.6K
12:52 30.13 30.15 30.13 30.15 0.6K
12:53 30.14 30.15 30.14 30.15 3.2K
12:54 30.15 30.15 30.15 30.15 0.8K
12:55 30.16 30.16 30.16 30.16 3.1K
12:57 30.17 30.17 30.17 30.17 4.6K
12:58 30.16 30.18 30.16 30.18 3.3K
12:59 30.20 30.20 30.20 30.20 0.4K
13:00 30.20 30.20 30.17 30.17 4.4K
13:01 30.17 30.18 30.17 30.18 3.7K
13:02 30.17 30.17 30.14 30.15 2.6K
13:04 30.14 30.14 30.14 30.14 1.6K
13:05 30.13 30.13 30.12 30.12 4.6K
13:06 30.13 30.13 30.13 30.13 2.4K
13:07 30.12 30.12 30.12 30.12 1.1K
13:08 30.14 30.14 30.13 30.13 2.1K
13:09 30.14 30.15 30.14 30.15 3.8K
13:11 30.15 30.15 30.15 30.15 1.1K
13:12 30.14 30.14 30.13 30.13 1.5K
13:13 30.15 30.16 30.15 30.15 2.8K
13:14 30.15 30.15 30.14 30.15 1.8K
13:15 30.15 30.16 30.14 30.16 3.8K
13:16 30.18 30.18 30.18 30.18 1.0K
13:17 30.17 30.20 30.17 30.20 3.9K
13:18 30.21 30.21 30.20 30.20 7.4K
13:19 30.20 30.22 30.20 30.20 18.4K
13:20 30.20 30.20 30.19 30.19 4.5K
13:21 30.19 30.22 30.17 30.17 6.1K
13:22 30.21 30.23 30.20 30.21 2.1K
13:23 30.23 30.23 30.23 30.23 3.3K
13:24 30.29 30.29 30.29 30.29 0.5K
13:25 30.25 30.27 30.25 30.27 1.7K
13:26 30.27 30.27 30.27 30.27 1.4K
13:27 30.25 30.28 30.24 30.25 4.6K
13:28 30.24 30.24 30.23 30.23 3.5K
13:29 30.25 30.25 30.23 30.23 3.2K
13:30 30.26 30.26 30.23 30.23 2.5K
13:31 30.26 30.26 30.21 30.21 4.2K
13:32 30.25 30.27 30.24 30.24 2.5K
13:33 30.27 30.27 30.27 30.27 0.7K
13:34 30.23 30.23 30.21 30.21 2.2K
13:35 30.21 30.23 30.21 30.23 1.3K
13:36 30.22 30.22 30.21 30.22 2.6K
13:37 30.22 30.25 30.21 30.25 3.2K
13:38 30.26 30.26 30.26 30.26 1.5K
13:39 30.27 30.27 30.24 30.27 3.4K
13:40 30.26 30.31 30.26 30.31 4.3K
13:41 30.31 30.31 30.31 30.31 1.3K
13:42 30.31 30.32 30.29 30.28 3.7K
13:43 30.29 30.32 30.29 30.31 3.8K
13:44 30.30 30.30 30.28 30.28 4.2K
13:46 30.25 30.28 30.25 30.28 2.6K
13:47 30.30 30.35 30.30 30.35 5.6K
13:48 30.33 30.36 30.33 30.36 2.5K
13:49 30.36 30.37 30.33 30.33 3.5K
13:50 30.34 30.36 30.34 30.36 2.6K
13:51 30.37 30.37 30.34 30.34 2.9K
13:52 30.34 30.35 30.32 30.32 2.9K
13:53 30.33 30.35 30.32 30.32 1.7K
13:54 30.34 30.35 30.32 30.32 3.2K
13:55 30.28 30.30 30.28 30.29 2.9K
13:56 30.30 30.30 30.30 30.30 1.6K
13:57 30.27 30.27 30.27 30.27 0.1K
13:58 30.27 30.27 30.26 30.26 3.9K
13:59 30.27 30.28 30.27 30.27 2.4K
14:00 30.25 30.25 30.24 30.25 0.9K
14:01 30.23 30.24 30.19 30.24 6.0K
14:02 30.25 30.27 30.25 30.27 2.6K
14:03 30.27 30.27 30.27 30.27 1.2K
14:04 30.27 30.27 30.27 30.27 1.7K
14:05 30.26 30.26 30.23 30.25 3.5K
14:06 30.25 30.26 30.22 30.22 8.3K
14:07 30.23 30.30 30.23 30.30 4.5K
14:08 30.30 30.30 30.27 30.27 2.4K
14:09 30.23 30.25 30.20 30.20 2.9K
14:10 30.21 30.23 30.21 30.22 3.9K
14:11 30.20 30.20 30.19 30.20 1.6K
14:12 30.19 30.19 30.17 30.17 1.6K
14:13 30.16 30.18 30.16 30.17 4.8K
14:14 30.18 30.21 30.18 30.18 3.1K
14:15 30.18 30.21 30.18 30.21 2.0K
14:16 30.22 30.22 30.20 30.20 3.9K
14:17 30.17 30.19 30.17 30.19 3.1K
14:18 30.19 30.20 30.19 30.20 2.2K
14:20 30.18 30.20 30.18 30.18 3.3K
14:21 30.15 30.17 30.15 30.17 3.3K
14:22 30.19 30.23 30.19 30.22 3.3K
14:23 30.23 30.23 30.22 30.22 3.3K
14:24 30.19 30.19 30.17 30.17 2.2K
14:25 30.18 30.20 30.18 30.20 6.0K
14:26 30.19 30.20 30.19 30.20 3.0K
14:27 30.20 30.20 30.19 30.19 2.0K
14:28 30.20 30.20 30.19 30.19 2.6K
14:29 30.18 30.19 30.18 30.19 1.7K
14:30 30.18 30.23 30.18 30.23 4.4K
14:31 30.23 30.23 30.23 30.23 0.5K
14:32 30.22 30.24 30.22 30.23 3.0K
14:33 30.23 30.23 30.19 30.20 3.5K
14:34 30.20 30.20 30.20 30.20 3.8K
14:35 30.16 30.16 30.16 30.16 0.5K
14:36 30.18 30.18 30.18 30.18 2.0K
14:37 30.19 30.19 30.18 30.18 1.7K
14:38 30.19 30.19 30.19 30.19 3.0K
14:39 30.19 30.19 30.16 30.16 4.8K
14:40 30.17 30.17 30.16 30.16 1.6K
14:41 30.16 30.16 30.16 30.16 0.9K
14:42 30.18 30.18 30.17 30.17 2.2K
14:43 30.17 30.18 30.17 30.18 2.0K
14:44 30.21 30.23 30.21 30.23 8.0K
14:45 30.22 30.22 30.22 30.22 3.1K
14:46 30.24 30.24 30.24 30.24 1.8K
14:48 30.24 30.24 30.24 30.24 3.3K
14:49 30.23 30.25 30.23 30.23 5.4K
14:50 30.23 30.24 30.23 30.24 2.2K
14:51 30.25 30.31 30.25 30.31 5.1K
14:52 30.31 30.31 30.29 30.30 3.2K
14:53 30.29 30.29 30.28 30.28 1.8K
14:54 30.29 30.31 30.28 30.28 5.1K
14:55 30.29 30.32 30.29 30.31 4.4K
14:56 30.32 30.32 30.28 30.28 4.0K
14:57 30.29 30.29 30.28 30.28 1.6K
14:58 30.28 30.31 30.28 30.31 6.4K
14:59 30.31 30.35 30.31 30.35 5.1K
15:00 30.37 30.37 30.35 30.37 10.7K
15:01 30.38 30.39 30.38 30.39 2.4K
15:02 30.40 30.40 30.34 30.34 7.5K
15:03 30.34 30.34 30.34 30.34 0.4K
15:04 30.33 30.33 30.31 30.31 3.3K
15:05 30.33 30.33 30.31 30.30 2.2K
15:06 30.31 30.31 30.27 30.27 7.2K
15:07 30.29 30.29 30.28 30.28 6.2K
15:08 30.30 30.30 30.26 30.26 8.3K
15:09 30.29 30.31 30.29 30.31 2.9K
15:10 30.32 30.33 30.32 30.33 2.2K
15:11 30.33 30.33 30.32 30.33 4.7K
15:12 30.32 30.33 30.31 30.33 2.9K
15:13 30.35 30.35 30.35 30.35 2.6K
15:14 30.34 30.36 30.34 30.36 2.4K
15:15 30.36 30.37 30.35 30.35 4.7K
15:16 30.34 30.34 30.34 30.34 2.4K
15:17 30.36 30.37 30.36 30.37 4.2K
15:18 30.38 30.39 30.37 30.39 7.5K
15:19 30.39 30.39 30.37 30.38 10.2K
15:20 30.37 30.37 30.37 30.37 2.3K
15:21 30.34 30.34 30.29 30.30 13.0K
15:22 30.30 30.34 30.30 30.34 8.0K
15:23 30.34 30.34 30.33 30.34 4.7K
15:24 30.33 30.33 30.31 30.31 4.9K
15:25 30.31 30.34 30.27 30.30 15.5K
15:26 30.30 30.36 30.30 30.35 10.0K
15:27 30.34 30.35 30.30 30.30 2.7K
15:28 30.31 30.34 30.31 30.33 4.5K
15:29 30.35 30.35 30.35 30.35 2.2K
15:30 30.33 30.34 30.33 30.34 0.7K
15:31 30.34 30.34 30.34 30.34 2.4K
15:32 30.34 30.34 30.34 30.34 2.8K
15:33 30.35 30.36 30.35 30.36 9.3K
15:34 30.35 30.36 30.35 30.36 6.0K
15:35 30.35 30.36 30.35 30.35 8.4K
15:36 30.35 30.37 30.35 30.36 7.8K
15:37 30.40 30.41 30.40 30.41 7.8K
15:38 30.41 30.41 30.38 30.38 13.6K
15:39 30.37 30.41 30.37 30.40 12.4K
15:40 30.41 30.42 30.40 30.40 7.7K
15:41 30.40 30.43 30.37 30.37 11.1K
15:42 30.38 30.41 30.38 30.41 7.8K
15:43 30.41 30.41 30.39 30.39 4.0K
15:44 30.40 30.40 30.38 30.38 4.9K
15:45 30.39 30.44 30.39 30.44 9.4K
15:46 30.45 30.45 30.37 30.37 20.7K
15:47 30.38 30.38 30.33 30.33 5.5K
15:48 30.36 30.38 30.36 30.37 14.3K
15:49 30.37 30.39 30.37 30.38 13.1K
15:50 30.36 30.36 30.32 30.36 12.1K
15:51 30.36 30.36 30.33 30.33 12.3K
15:52 30.33 30.35 30.33 30.35 14.6K
15:53 30.37 30.42 30.37 30.42 18.7K
15:54 30.41 30.43 30.41 30.42 12.3K
15:55 30.38 30.38 30.35 30.38 31.5K
15:56 30.38 30.38 30.34 30.37 38.0K
15:57 30.37 30.37 30.32 30.32 16.0K
15:58 30.32 30.33 30.30 30.32 56.7K
15:59 30.33 30.35 30.30 30.32 434.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available