Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
72.73
-1.44 (-1.94%)
May 6, 2025, 9:43 AM EDT - Market open
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 74.25 | 74.60 | 72.86 | 74.17 | 74.17 | 0.16% | 450,921 |
| May 2, 2025 | 72.42 | 74.56 | 71.57 | 74.05 | 74.05 | 4.02% | 446,209 |
| May 1, 2025 | 73.29 | 73.64 | 70.30 | 71.19 | 71.19 | -1.41% | 762,653 |
| Apr 30, 2025 | 73.11 | 73.73 | 71.12 | 72.21 | 72.21 | -3.60% | 670,200 |
| Apr 29, 2025 | 73.85 | 75.61 | 73.01 | 74.91 | 74.91 | 0.33% | 416,288 |
| Apr 28, 2025 | 73.40 | 75.19 | 73.02 | 74.66 | 74.66 | 0.73% | 470,435 |
| Apr 25, 2025 | 73.90 | 74.55 | 72.39 | 74.12 | 74.12 | -1.42% | 337,269 |
| Apr 24, 2025 | 74.00 | 75.60 | 72.53 | 75.19 | 75.19 | 1.91% | 438,077 |
| Apr 23, 2025 | 75.58 | 76.08 | 72.60 | 73.78 | 73.78 | -0.43% | 473,361 |
| Apr 22, 2025 | 74.27 | 74.59 | 71.34 | 74.10 | 74.10 | 1.51% | 446,792 |
| Apr 21, 2025 | 75.44 | 75.71 | 71.83 | 73.00 | 73.00 | -3.38% | 549,309 |
| Apr 17, 2025 | 73.51 | 75.85 | 72.47 | 75.55 | 75.55 | 3.86% | 593,096 |
| Apr 16, 2025 | 73.76 | 75.10 | 71.87 | 72.74 | 72.74 | -1.61% | 476,652 |
| Apr 15, 2025 | 72.84 | 74.05 | 71.60 | 73.93 | 73.93 | 1.50% | 524,824 |
| Apr 14, 2025 | 74.96 | 75.05 | 71.40 | 72.84 | 72.84 | -1.10% | 745,155 |
| Apr 11, 2025 | 68.65 | 74.08 | 67.89 | 73.65 | 73.65 | 8.85% | 908,624 |
| Apr 10, 2025 | 68.85 | 69.72 | 65.83 | 67.66 | 67.66 | -3.38% | 781,177 |
| Apr 9, 2025 | 68.53 | 72.34 | 65.45 | 70.03 | 70.03 | 1.26% | 1,793,178 |
| Apr 8, 2025 | 69.97 | 74.50 | 67.29 | 69.16 | 69.16 | 6.55% | 2,834,964 |
| Apr 7, 2025 | 61.51 | 67.01 | 59.35 | 64.91 | 64.91 | 1.87% | 1,304,888 |
| Apr 4, 2025 | 65.19 | 65.93 | 58.19 | 63.72 | 63.72 | -5.88% | 1,652,357 |
| Apr 3, 2025 | 70.88 | 70.92 | 66.75 | 67.70 | 67.70 | -9.05% | 991,583 |
| Apr 2, 2025 | 77.01 | 77.51 | 74.01 | 74.44 | 74.44 | -4.47% | 673,177 |
| Apr 1, 2025 | 76.75 | 78.49 | 76.50 | 77.92 | 77.92 | 1.06% | 851,490 |
| Mar 31, 2025 | 75.92 | 77.58 | 74.20 | 77.10 | 77.10 | 0.01% | 761,654 |
| Mar 28, 2025 | 77.98 | 78.46 | 75.93 | 77.09 | 77.09 | -1.83% | 1,003,846 |
| Mar 27, 2025 | 76.54 | 79.13 | 76.17 | 78.53 | 78.53 | 1.55% | 599,099 |
| Mar 26, 2025 | 76.23 | 78.30 | 75.75 | 77.33 | 77.33 | 1.42% | 694,006 |
| Mar 25, 2025 | 75.03 | 79.09 | 75.01 | 76.25 | 76.25 | 2.03% | 1,452,707 |
| Mar 24, 2025 | 73.32 | 75.00 | 73.08 | 74.73 | 74.73 | 1.92% | 869,396 |
| Mar 21, 2025 | 72.07 | 74.18 | 70.13 | 73.32 | 73.32 | 0.12% | 2,090,447 |
| Mar 20, 2025 | 73.30 | 73.99 | 71.93 | 73.23 | 73.23 | -1.74% | 961,463 |
| Mar 19, 2025 | 75.33 | 75.68 | 71.38 | 74.53 | 74.53 | -1.11% | 896,791 |
| Mar 18, 2025 | 73.49 | 75.51 | 73.47 | 75.37 | 75.37 | 4.62% | 708,157 |
| Mar 17, 2025 | 74.04 | 74.16 | 71.00 | 72.04 | 72.04 | -2.99% | 752,744 |
| Mar 14, 2025 | 73.35 | 74.49 | 71.87 | 74.26 | 74.26 | 2.40% | 684,183 |
| Mar 13, 2025 | 70.23 | 72.96 | 70.00 | 72.52 | 72.52 | 2.05% | 755,854 |
| Mar 12, 2025 | 76.98 | 77.93 | 70.78 | 71.06 | 71.06 | -7.00% | 1,090,351 |
| Mar 11, 2025 | 72.49 | 77.08 | 72.13 | 76.41 | 76.41 | 6.75% | 1,197,807 |
| Mar 10, 2025 | 67.08 | 72.47 | 66.66 | 71.58 | 71.58 | 6.33% | 1,267,933 |
| Mar 7, 2025 | 69.76 | 70.63 | 66.54 | 67.32 | 67.32 | -3.76% | 1,710,243 |
| Mar 6, 2025 | 70.00 | 70.57 | 68.34 | 69.95 | 69.95 | -2.00% | 843,397 |
| Mar 5, 2025 | 71.15 | 72.00 | 69.33 | 71.38 | 71.38 | 0.28% | 801,557 |
| Mar 4, 2025 | 68.41 | 72.51 | 67.88 | 71.18 | 71.18 | 1.69% | 1,079,689 |
| Mar 3, 2025 | 75.05 | 76.50 | 69.69 | 70.00 | 70.00 | -5.72% | 1,131,003 |
| Feb 28, 2025 | 71.93 | 74.28 | 71.70 | 74.25 | 74.14 | 1.66% | 1,351,695 |
| Feb 27, 2025 | 75.20 | 75.49 | 72.97 | 73.04 | 72.94 | -2.94% | 837,869 |
| Feb 26, 2025 | 74.29 | 78.12 | 74.01 | 75.25 | 75.14 | 1.29% | 1,517,633 |
| Feb 25, 2025 | 75.08 | 75.68 | 73.09 | 74.29 | 74.18 | -1.84% | 1,174,458 |
| Feb 24, 2025 | 76.54 | 76.93 | 74.45 | 75.68 | 75.57 | -2.77% | 1,522,211 |