Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
74.87
+1.32 (1.79%)
Jun 18, 2025, 4:00 PM - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 73.11 | 73.73 | 71.12 | 72.21 | 72.11 | -3.60% | 670,200 |
| Apr 29, 2025 | 73.85 | 75.61 | 73.01 | 74.91 | 74.80 | 0.33% | 416,288 |
| Apr 28, 2025 | 73.40 | 75.19 | 73.02 | 74.66 | 74.55 | 0.73% | 470,435 |
| Apr 25, 2025 | 73.90 | 74.55 | 72.39 | 74.12 | 74.01 | -1.42% | 337,269 |
| Apr 24, 2025 | 74.00 | 75.60 | 72.53 | 75.19 | 75.08 | 1.91% | 438,077 |
| Apr 23, 2025 | 75.58 | 76.08 | 72.60 | 73.78 | 73.67 | -0.43% | 473,361 |
| Apr 22, 2025 | 74.27 | 74.59 | 71.34 | 74.10 | 73.99 | 1.51% | 446,792 |
| Apr 21, 2025 | 75.44 | 75.71 | 71.83 | 73.00 | 72.90 | -3.38% | 549,309 |
| Apr 17, 2025 | 73.51 | 75.85 | 72.47 | 75.55 | 75.44 | 3.86% | 593,096 |
| Apr 16, 2025 | 73.76 | 75.10 | 71.87 | 72.74 | 72.64 | -1.61% | 476,652 |
| Apr 15, 2025 | 72.84 | 74.05 | 71.60 | 73.93 | 73.82 | 1.50% | 524,824 |
| Apr 14, 2025 | 74.96 | 75.05 | 71.40 | 72.84 | 72.74 | -1.10% | 745,155 |
| Apr 11, 2025 | 68.65 | 74.08 | 67.89 | 73.65 | 73.54 | 8.85% | 908,624 |
| Apr 10, 2025 | 68.85 | 69.72 | 65.83 | 67.66 | 67.56 | -3.38% | 781,177 |
| Apr 9, 2025 | 68.53 | 72.34 | 65.45 | 70.03 | 69.93 | 1.26% | 1,793,178 |
| Apr 8, 2025 | 69.97 | 74.50 | 67.29 | 69.16 | 69.06 | 6.55% | 2,834,964 |