Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
75.29
-0.31 (-0.41%)
Jul 14, 2025, 4:00 PM - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 75.52 | 76.87 | 73.27 | 75.29 | 75.29 | -0.41% | 847,926 |
| Jul 11, 2025 | 71.99 | 75.87 | 71.58 | 75.60 | 75.60 | 4.43% | 791,431 |
| Jul 10, 2025 | 69.75 | 73.85 | 69.75 | 72.39 | 72.39 | 4.79% | 768,959 |
| Jul 9, 2025 | 68.97 | 70.22 | 67.77 | 69.08 | 69.08 | -0.56% | 522,704 |
| Jul 8, 2025 | 70.90 | 71.40 | 69.25 | 69.47 | 69.47 | -1.81% | 681,382 |
| Jul 7, 2025 | 71.83 | 72.66 | 69.35 | 70.75 | 70.75 | -2.79% | 867,047 |
| Jul 3, 2025 | 73.09 | 73.97 | 71.40 | 72.78 | 72.78 | -0.64% | 637,106 |
| Jul 2, 2025 | 67.18 | 74.15 | 66.59 | 73.25 | 73.25 | 12.23% | 1,603,546 |
| Jul 1, 2025 | 68.78 | 69.72 | 64.57 | 65.27 | 65.27 | -6.41% | 1,295,069 |
| Jun 30, 2025 | 65.55 | 70.28 | 64.65 | 69.74 | 69.74 | 2.80% | 1,494,339 |
| Jun 27, 2025 | 68.28 | 68.66 | 67.22 | 67.84 | 67.84 | -0.45% | 1,301,919 |
| Jun 26, 2025 | 67.35 | 68.76 | 66.59 | 68.15 | 68.15 | 1.44% | 733,719 |
| Jun 25, 2025 | 67.90 | 68.18 | 66.29 | 67.18 | 67.18 | -1.39% | 816,250 |
| Jun 24, 2025 | 69.92 | 70.28 | 67.55 | 68.13 | 68.13 | -2.15% | 826,235 |
| Jun 23, 2025 | 69.63 | 71.27 | 68.29 | 69.63 | 69.63 | -0.01% | 1,120,630 |
| Jun 20, 2025 | 75.06 | 75.06 | 69.60 | 69.64 | 69.64 | -6.99% | 2,108,834 |
| Jun 18, 2025 | 73.35 | 75.78 | 71.52 | 74.87 | 74.87 | 1.79% | 813,776 |
| Jun 17, 2025 | 73.09 | 75.11 | 72.71 | 73.55 | 73.55 | 1.13% | 601,946 |
| Jun 16, 2025 | 73.65 | 75.44 | 72.58 | 72.73 | 72.73 | -1.45% | 635,536 |
| Jun 13, 2025 | 71.43 | 74.71 | 70.11 | 73.80 | 73.80 | 3.77% | 1,424,563 |
| Jun 12, 2025 | 71.55 | 72.18 | 70.21 | 71.12 | 71.12 | -0.48% | 1,015,273 |
| Jun 11, 2025 | 68.50 | 72.03 | 67.95 | 71.46 | 71.46 | 6.06% | 1,025,952 |
| Jun 10, 2025 | 68.79 | 69.12 | 66.76 | 67.38 | 67.38 | -0.71% | 953,497 |
| Jun 9, 2025 | 67.90 | 68.83 | 66.18 | 67.86 | 67.86 | 1.15% | 582,227 |
| Jun 6, 2025 | 66.63 | 68.00 | 65.77 | 67.09 | 67.09 | 1.65% | 564,329 |
| Jun 5, 2025 | 67.94 | 68.09 | 65.93 | 66.00 | 66.00 | -2.45% | 632,591 |
| Jun 4, 2025 | 66.13 | 68.17 | 65.15 | 67.66 | 67.66 | 2.31% | 705,479 |
| Jun 3, 2025 | 66.91 | 67.33 | 64.15 | 66.13 | 66.13 | -1.43% | 949,087 |
| Jun 2, 2025 | 70.04 | 70.93 | 66.85 | 67.09 | 67.09 | -3.19% | 920,532 |
| May 30, 2025 | 69.82 | 69.82 | 68.26 | 69.30 | 69.30 | -1.70% | 629,337 |
| May 29, 2025 | 70.99 | 70.99 | 68.85 | 70.50 | 70.40 | -0.34% | 562,740 |
| May 28, 2025 | 72.77 | 73.00 | 70.60 | 70.74 | 70.64 | -2.71% | 509,123 |
| May 27, 2025 | 71.00 | 73.39 | 70.11 | 72.71 | 72.61 | 3.89% | 673,218 |
| May 23, 2025 | 68.66 | 71.13 | 68.03 | 69.99 | 69.89 | 1.08% | 637,571 |
| May 22, 2025 | 71.01 | 71.09 | 68.89 | 69.24 | 69.14 | -2.75% | 978,172 |
| May 21, 2025 | 70.13 | 73.15 | 69.12 | 71.20 | 71.10 | -0.25% | 758,361 |
| May 20, 2025 | 73.35 | 74.18 | 71.11 | 71.38 | 71.28 | -2.78% | 695,631 |
| May 19, 2025 | 73.29 | 73.63 | 71.01 | 73.42 | 73.31 | -2.15% | 521,245 |
| May 16, 2025 | 72.63 | 75.86 | 70.43 | 75.03 | 74.92 | 3.39% | 754,431 |
| May 15, 2025 | 69.93 | 72.61 | 69.44 | 72.57 | 72.47 | 2.53% | 775,103 |
| May 14, 2025 | 74.00 | 74.52 | 70.74 | 70.78 | 70.68 | -5.42% | 968,564 |
| May 13, 2025 | 69.91 | 75.25 | 69.48 | 74.84 | 74.73 | 9.40% | 1,288,802 |
| May 12, 2025 | 69.85 | 70.93 | 66.67 | 68.41 | 68.31 | 1.76% | 1,433,206 |
| May 9, 2025 | 68.50 | 68.53 | 63.36 | 67.23 | 67.13 | -0.84% | 1,890,646 |
| May 8, 2025 | 72.63 | 72.63 | 65.22 | 67.80 | 67.70 | -9.91% | 2,838,423 |
| May 7, 2025 | 75.79 | 75.79 | 72.72 | 75.26 | 75.15 | -0.69% | 987,801 |
| May 6, 2025 | 74.38 | 76.18 | 72.07 | 75.78 | 75.67 | 2.17% | 630,054 |
| May 5, 2025 | 74.25 | 74.60 | 72.86 | 74.17 | 74.06 | 0.16% | 450,921 |
| May 2, 2025 | 72.42 | 74.56 | 71.57 | 74.05 | 73.94 | 4.02% | 446,209 |
| May 1, 2025 | 73.29 | 73.64 | 70.30 | 71.19 | 71.09 | -1.41% | 762,653 |