Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
75.42
-0.60 (-0.79%)
Sep 22, 2025, 3:54 PM EDT - Market open
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 76.44 | 76.44 | 73.21 | 75.42 | - | -0.79% | 378,280 |
| Sep 19, 2025 | 76.59 | 77.61 | 75.09 | 76.02 | 76.02 | -1.53% | 1,123,763 |
| Sep 18, 2025 | 77.10 | 78.34 | 75.87 | 77.20 | 77.20 | 0.13% | 545,348 |
| Sep 17, 2025 | 77.40 | 78.58 | 76.41 | 77.10 | 77.10 | -0.41% | 614,153 |
| Sep 16, 2025 | 77.06 | 77.61 | 76.12 | 77.42 | 77.42 | 0.85% | 499,103 |
| Sep 15, 2025 | 73.55 | 77.44 | 73.55 | 76.77 | 76.77 | 5.40% | 776,188 |
| Sep 12, 2025 | 71.99 | 73.87 | 71.89 | 72.84 | 72.84 | 0.91% | 430,847 |
| Sep 11, 2025 | 72.17 | 73.47 | 71.97 | 72.18 | 72.18 | -0.58% | 438,470 |
| Sep 10, 2025 | 71.83 | 73.20 | 71.83 | 72.60 | 72.60 | 0.17% | 475,457 |
| Sep 9, 2025 | 73.30 | 74.34 | 72.39 | 72.48 | 72.48 | -0.78% | 436,882 |
| Sep 8, 2025 | 75.52 | 75.67 | 73.04 | 73.05 | 73.05 | -3.31% | 453,394 |
| Sep 5, 2025 | 70.59 | 75.65 | 70.59 | 75.55 | 75.55 | 6.77% | 690,097 |
| Sep 4, 2025 | 71.20 | 72.18 | 70.36 | 70.76 | 70.76 | -0.73% | 531,691 |
| Sep 3, 2025 | 71.81 | 72.41 | 71.10 | 71.28 | 71.28 | -1.16% | 464,579 |
| Sep 2, 2025 | 73.23 | 73.49 | 70.92 | 72.12 | 72.12 | -2.88% | 839,483 |
| Aug 29, 2025 | 72.70 | 74.41 | 72.37 | 74.26 | 74.26 | 1.95% | 643,851 |
| Aug 28, 2025 | 73.07 | 73.27 | 71.61 | 72.84 | 72.74 | 0.05% | 576,016 |
| Aug 27, 2025 | 73.05 | 73.74 | 72.42 | 72.80 | 72.70 | -0.95% | 481,852 |
| Aug 26, 2025 | 71.51 | 73.77 | 70.71 | 73.50 | 73.40 | 0.86% | 687,378 |
| Aug 25, 2025 | 71.85 | 73.82 | 71.26 | 72.87 | 72.77 | 0.77% | 619,139 |
| Aug 22, 2025 | 69.86 | 72.75 | 69.72 | 72.31 | 72.21 | 3.67% | 756,043 |
| Aug 21, 2025 | 69.21 | 70.02 | 68.78 | 69.75 | 69.66 | 0.56% | 386,183 |
| Aug 20, 2025 | 69.50 | 70.23 | 69.15 | 69.36 | 69.27 | -0.69% | 705,538 |
| Aug 19, 2025 | 70.50 | 71.18 | 69.81 | 69.84 | 69.75 | -1.56% | 635,445 |
| Aug 18, 2025 | 71.25 | 72.01 | 70.18 | 70.95 | 70.86 | -0.07% | 963,871 |
| Aug 15, 2025 | 75.00 | 75.40 | 70.89 | 71.00 | 70.91 | -5.04% | 1,352,443 |
| Aug 14, 2025 | 74.98 | 75.04 | 72.60 | 74.77 | 74.67 | 0.01% | 615,380 |
| Aug 13, 2025 | 75.82 | 76.87 | 73.66 | 74.76 | 74.66 | -2.53% | 924,989 |
| Aug 12, 2025 | 76.21 | 78.15 | 75.87 | 76.70 | 76.60 | 1.95% | 819,490 |
| Aug 11, 2025 | 76.15 | 77.40 | 74.02 | 75.23 | 75.13 | -1.25% | 518,068 |
| Aug 8, 2025 | 77.61 | 80.44 | 75.56 | 76.18 | 76.08 | 0.33% | 747,772 |
| Aug 7, 2025 | 75.37 | 78.74 | 73.10 | 75.93 | 75.83 | 0.62% | 843,634 |
| Aug 6, 2025 | 78.43 | 80.00 | 74.81 | 75.46 | 75.36 | -3.47% | 761,601 |
| Aug 5, 2025 | 78.20 | 80.00 | 75.81 | 78.17 | 78.07 | 2.10% | 842,522 |
| Aug 4, 2025 | 73.00 | 77.09 | 72.58 | 76.56 | 76.46 | 5.12% | 1,044,270 |
| Aug 1, 2025 | 73.00 | 73.49 | 70.91 | 72.83 | 72.73 | -1.33% | 855,002 |
| Jul 31, 2025 | 72.52 | 74.28 | 70.42 | 73.81 | 73.71 | 0.46% | 1,052,167 |
| Jul 30, 2025 | 75.81 | 76.31 | 72.66 | 73.47 | 73.37 | -4.21% | 616,864 |
| Jul 29, 2025 | 75.75 | 77.25 | 75.21 | 76.70 | 76.60 | 2.14% | 680,095 |
| Jul 28, 2025 | 78.66 | 78.66 | 73.68 | 75.09 | 74.99 | -3.90% | 1,012,978 |
| Jul 25, 2025 | 80.75 | 81.12 | 77.40 | 78.14 | 78.04 | -3.23% | 726,751 |
| Jul 24, 2025 | 81.29 | 82.54 | 80.25 | 80.75 | 80.64 | -1.17% | 697,939 |
| Jul 23, 2025 | 84.05 | 84.05 | 81.10 | 81.71 | 81.60 | -2.37% | 742,369 |
| Jul 22, 2025 | 80.01 | 85.72 | 79.83 | 83.69 | 83.58 | 8.22% | 1,322,533 |
| Jul 21, 2025 | 77.10 | 79.50 | 76.80 | 77.33 | 77.23 | 0.90% | 923,609 |
| Jul 18, 2025 | 76.70 | 79.37 | 75.15 | 76.64 | 76.54 | 1.73% | 1,085,730 |
| Jul 17, 2025 | 72.66 | 76.05 | 72.66 | 75.34 | 75.24 | 3.90% | 816,937 |
| Jul 16, 2025 | 74.01 | 74.19 | 72.39 | 72.51 | 72.41 | -1.45% | 493,518 |
| Jul 15, 2025 | 74.70 | 75.83 | 73.46 | 73.58 | 73.48 | -2.27% | 749,618 |
| Jul 14, 2025 | 75.52 | 76.87 | 73.27 | 75.29 | 75.19 | -0.41% | 849,644 |