Skip to main content
Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
70.74
-1.97 (-2.71%)
At close: May 28, 2025, 4:00 PM
70.44
-0.30 (-0.42%)
After-hours: May 28, 2025, 4:26 PM EDT

Core Natural Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202572.7773.0070.6070.93--2.45%204,932
May 27, 202571.0073.3970.1172.7172.713.89%673,218
May 23, 202568.6671.1368.0369.9969.991.08%637,571
May 22, 202571.0171.0968.8969.2469.24-2.75%978,172
May 21, 202570.1373.1569.1271.2071.20-0.25%758,361
May 20, 202573.3574.1871.1171.3871.38-2.78%695,631
May 19, 202573.2973.6371.0173.4273.42-2.15%521,245
May 16, 202572.6375.8670.4375.0375.033.39%754,431
May 15, 202569.9372.6169.4472.5772.572.53%775,103
May 14, 202574.0074.5270.7470.7870.78-5.42%968,564
May 13, 202569.9175.2569.4874.8474.849.40%1,288,802
May 12, 202569.8570.9366.6768.4168.411.76%1,433,206
May 9, 202568.5068.5363.3667.2367.23-0.84%1,890,646
May 8, 202572.6372.6365.2267.8067.80-9.91%2,838,423
May 7, 202575.7975.7972.7275.2675.26-0.69%987,801
May 6, 202574.3876.1872.0775.7875.782.17%630,054
May 5, 202574.2574.6072.8674.1774.170.16%450,921
May 2, 202572.4274.5671.5774.0574.054.02%446,209
May 1, 202573.2973.6470.3071.1971.19-1.41%762,653
Apr 30, 202573.1173.7371.1272.2172.21-3.60%670,200
Apr 29, 202573.8575.6173.0174.9174.910.33%416,288
Apr 28, 202573.4075.1973.0274.6674.660.73%470,435
Apr 25, 202573.9074.5572.3974.1274.12-1.42%337,269
Apr 24, 202574.0075.6072.5375.1975.191.91%438,077
Apr 23, 202575.5876.0872.6073.7873.78-0.43%473,361
Apr 22, 202574.2774.5971.3474.1074.101.51%446,792
Apr 21, 202575.4475.7171.8373.0073.00-3.38%549,309
Apr 17, 202573.5175.8572.4775.5575.553.86%593,096
Apr 16, 202573.7675.1071.8772.7472.74-1.61%476,652
Apr 15, 202572.8474.0571.6073.9373.931.50%524,824
Apr 14, 202574.9675.0571.4072.8472.84-1.10%745,155
Apr 11, 202568.6574.0867.8973.6573.658.85%908,624
Apr 10, 202568.8569.7265.8367.6667.66-3.38%781,177
Apr 9, 202568.5372.3465.4570.0370.031.26%1,793,178
Apr 8, 202569.9774.5067.2969.1669.166.55%2,834,964
Apr 7, 202561.5167.0159.3564.9164.911.87%1,304,888
Apr 4, 202565.1965.9358.1963.7263.72-5.88%1,652,357
Apr 3, 202570.8870.9266.7567.7067.70-9.05%991,583
Apr 2, 202577.0177.5174.0174.4474.44-4.47%673,177
Apr 1, 202576.7578.4976.5077.9277.921.06%851,490
Mar 31, 202575.9277.5874.2077.1077.100.01%761,654
Mar 28, 202577.9878.4675.9377.0977.09-1.83%1,003,846
Mar 27, 202576.5479.1376.1778.5378.531.55%599,099
Mar 26, 202576.2378.3075.7577.3377.331.42%694,006
Mar 25, 202575.0379.0975.0176.2576.252.03%1,452,707
Mar 24, 202573.3275.0073.0874.7374.731.92%869,396
Mar 21, 202572.0774.1870.1373.3273.320.12%2,090,447
Mar 20, 202573.3073.9971.9373.2373.23-1.74%961,463
Mar 19, 202575.3375.6871.3874.5374.53-1.11%896,791
Mar 18, 202573.4975.5173.4775.3775.374.62%708,157