Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
113.23
+4.56 (4.20%)
At close: Mar 27, 2026, 4:00 PM EDT
113.88
+0.65 (0.57%)
After-hours: Mar 27, 2026, 7:52 PM EDT
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.60 | 113.50 | 109.78 | 113.23 | 113.23 | 4.20% | 1,080,216 |
| Mar 26, 2026 | 110.41 | 112.41 | 108.56 | 108.67 | 108.67 | -1.72% | 773,153 |
| Mar 25, 2026 | 108.21 | 110.76 | 107.63 | 110.57 | 110.57 | 0.81% | 669,865 |
| Mar 24, 2026 | 105.72 | 112.39 | 104.50 | 109.68 | 109.68 | 6.33% | 1,419,855 |
| Mar 23, 2026 | 105.46 | 105.78 | 100.52 | 103.15 | 103.15 | -3.75% | 1,598,655 |
| Mar 20, 2026 | 107.15 | 108.67 | 103.64 | 107.17 | 107.17 | 0.07% | 2,453,793 |
| Mar 19, 2026 | 102.54 | 113.57 | 101.54 | 107.10 | 107.10 | 5.48% | 2,193,173 |
| Mar 18, 2026 | 98.00 | 102.74 | 96.81 | 101.54 | 101.54 | 2.79% | 1,166,348 |
| Mar 17, 2026 | 97.75 | 99.13 | 96.59 | 98.78 | 98.78 | 1.18% | 764,935 |
| Mar 16, 2026 | 98.93 | 100.00 | 97.00 | 97.63 | 97.63 | -1.27% | 1,077,599 |
| Mar 13, 2026 | 100.00 | 100.50 | 96.75 | 98.89 | 98.89 | -1.15% | 1,157,856 |
| Mar 12, 2026 | 96.28 | 100.19 | 95.80 | 100.04 | 100.04 | 4.43% | 1,360,177 |
| Mar 11, 2026 | 90.67 | 95.94 | 89.50 | 95.80 | 95.80 | 4.87% | 725,016 |
| Mar 10, 2026 | 90.10 | 93.54 | 88.19 | 91.35 | 91.35 | 1.48% | 1,090,217 |
| Mar 9, 2026 | 85.15 | 91.95 | 85.15 | 90.02 | 90.02 | 3.59% | 1,575,655 |
| Mar 6, 2026 | 87.81 | 90.74 | 86.51 | 86.90 | 86.90 | -2.27% | 861,514 |
| Mar 5, 2026 | 93.10 | 93.10 | 87.38 | 88.92 | 88.92 | -5.17% | 1,045,343 |
| Mar 4, 2026 | 92.07 | 95.70 | 90.45 | 93.77 | 93.77 | 1.91% | 1,020,672 |
| Mar 3, 2026 | 87.25 | 94.99 | 86.00 | 92.01 | 92.01 | 5.77% | 1,853,662 |
| Mar 2, 2026 | 83.08 | 87.30 | 83.08 | 86.99 | 86.99 | 5.98% | 1,323,858 |
| Feb 27, 2026 | 84.12 | 84.12 | 81.83 | 82.08 | 81.98 | -3.59% | 1,028,749 |
| Feb 26, 2026 | 85.59 | 86.00 | 83.50 | 85.14 | 85.04 | -1.96% | 567,943 |
| Feb 25, 2026 | 89.19 | 89.19 | 85.86 | 86.84 | 86.73 | -2.24% | 513,442 |
| Feb 24, 2026 | 86.76 | 89.13 | 86.25 | 88.83 | 88.72 | 2.07% | 660,639 |
| Feb 23, 2026 | 88.92 | 89.00 | 86.35 | 87.03 | 86.92 | -1.03% | 604,783 |
| Feb 20, 2026 | 89.34 | 90.12 | 86.68 | 87.94 | 87.83 | -2.27% | 838,543 |
| Feb 19, 2026 | 88.08 | 90.44 | 87.18 | 89.98 | 89.87 | 1.15% | 684,526 |
| Feb 18, 2026 | 86.76 | 89.09 | 86.01 | 88.96 | 88.85 | 2.71% | 698,318 |
| Feb 17, 2026 | 89.85 | 91.41 | 85.44 | 86.61 | 86.50 | -5.35% | 742,572 |
| Feb 13, 2026 | 89.61 | 91.61 | 88.36 | 91.51 | 91.40 | 1.62% | 960,970 |
| Feb 12, 2026 | 90.09 | 95.86 | 88.08 | 90.05 | 89.94 | -2.83% | 970,367 |
| Feb 11, 2026 | 92.93 | 93.74 | 89.22 | 92.67 | 92.56 | 1.77% | 1,114,592 |
| Feb 10, 2026 | 94.94 | 96.00 | 90.78 | 91.06 | 90.95 | -3.59% | 615,839 |
| Feb 9, 2026 | 91.96 | 95.68 | 90.80 | 94.45 | 94.33 | 2.40% | 726,983 |
| Feb 6, 2026 | 88.31 | 94.27 | 87.90 | 92.24 | 92.13 | 5.95% | 713,765 |
| Feb 5, 2026 | 90.57 | 91.20 | 86.25 | 87.06 | 86.95 | -3.72% | 702,998 |
| Feb 4, 2026 | 93.00 | 94.37 | 88.76 | 90.42 | 90.31 | -0.37% | 1,003,394 |
| Feb 3, 2026 | 93.00 | 93.18 | 89.58 | 90.76 | 90.65 | 0.83% | 638,402 |
| Feb 2, 2026 | 94.03 | 95.75 | 89.54 | 90.01 | 89.90 | -5.63% | 963,760 |
| Jan 30, 2026 | 94.35 | 97.00 | 92.67 | 95.38 | 95.26 | -0.50% | 712,138 |
| Jan 29, 2026 | 94.63 | 95.97 | 91.20 | 95.86 | 95.74 | 2.08% | 1,002,150 |
| Jan 28, 2026 | 97.78 | 98.74 | 92.35 | 93.91 | 93.80 | -3.10% | 695,716 |
| Jan 27, 2026 | 95.64 | 97.73 | 95.00 | 96.91 | 96.79 | 1.34% | 395,521 |
| Jan 26, 2026 | 100.00 | 100.65 | 95.54 | 95.63 | 95.51 | -3.61% | 565,234 |
| Jan 23, 2026 | 101.07 | 101.55 | 98.61 | 99.21 | 99.09 | -1.53% | 589,147 |
| Jan 22, 2026 | 102.50 | 103.50 | 100.33 | 100.75 | 100.63 | -0.68% | 646,483 |
| Jan 21, 2026 | 97.50 | 101.44 | 96.00 | 101.44 | 101.32 | 4.98% | 869,322 |
| Jan 20, 2026 | 97.50 | 98.08 | 95.02 | 96.63 | 96.51 | -0.49% | 835,650 |
| Jan 16, 2026 | 97.59 | 101.96 | 97.08 | 97.11 | 96.99 | -0.93% | 678,131 |
| Jan 15, 2026 | 96.82 | 99.90 | 96.39 | 98.02 | 97.90 | 0.32% | 725,562 |