Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
76.32
+1.59 (2.13%)
Mar 25, 2025, 4:00 PM EST - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 82.09 | 82.25 | 77.15 | 77.84 | 77.73 | -4.83% | 1,203,827 |
| Feb 20, 2025 | 79.76 | 82.73 | 76.72 | 81.79 | 81.67 | 5.36% | 2,302,161 |
| Feb 19, 2025 | 78.36 | 78.60 | 74.74 | 77.63 | 77.52 | -1.23% | 1,532,664 |
| Feb 18, 2025 | 79.91 | 80.39 | 77.01 | 78.60 | 78.49 | -1.06% | 1,008,849 |
| Feb 14, 2025 | 85.99 | 86.00 | 79.15 | 79.44 | 79.33 | -6.72% | 1,221,406 |
| Feb 13, 2025 | 84.47 | 85.68 | 83.56 | 85.16 | 85.04 | 1.59% | 529,375 |
| Feb 12, 2025 | 83.90 | 85.54 | 83.30 | 83.83 | 83.71 | -1.55% | 539,778 |
| Feb 11, 2025 | 85.24 | 87.31 | 84.30 | 85.15 | 85.03 | -0.44% | 589,550 |
| Feb 10, 2025 | 84.76 | 87.03 | 84.62 | 85.53 | 85.41 | 2.52% | 640,936 |
| Feb 7, 2025 | 86.25 | 87.79 | 83.36 | 83.43 | 83.31 | -2.67% | 696,528 |
| Feb 6, 2025 | 89.11 | 91.22 | 85.24 | 85.72 | 85.60 | -3.80% | 1,160,235 |
| Feb 5, 2025 | 89.24 | 90.12 | 87.78 | 89.11 | 88.98 | -0.60% | 603,465 |
| Feb 4, 2025 | 84.87 | 91.07 | 84.48 | 89.65 | 89.52 | 3.63% | 874,980 |
| Feb 3, 2025 | 88.70 | 89.95 | 86.34 | 86.51 | 86.39 | -4.24% | 1,310,298 |
| Jan 31, 2025 | 90.56 | 91.99 | 88.95 | 90.34 | 90.21 | -2.19% | 633,716 |
| Jan 30, 2025 | 94.57 | 94.99 | 90.91 | 92.36 | 92.23 | -1.13% | 530,028 |
| Jan 29, 2025 | 91.68 | 93.61 | 91.68 | 93.42 | 93.29 | 1.73% | 529,752 |
| Jan 28, 2025 | 93.75 | 94.60 | 91.32 | 91.83 | 91.70 | -2.66% | 603,006 |
| Jan 27, 2025 | 95.50 | 96.45 | 93.33 | 94.34 | 94.21 | -2.47% | 968,975 |
| Jan 24, 2025 | 96.20 | 97.00 | 95.56 | 96.73 | 96.59 | 0.54% | 639,084 |
| Jan 23, 2025 | 96.85 | 99.49 | 96.00 | 96.21 | 96.07 | -0.47% | 1,334,584 |
| Jan 22, 2025 | 100.37 | 100.73 | 96.59 | 96.66 | 96.52 | -3.45% | 1,076,483 |
| Jan 21, 2025 | 97.03 | 101.13 | 96.86 | 100.11 | 99.97 | 3.36% | 909,867 |
| Jan 17, 2025 | 96.38 | 99.60 | 95.34 | 96.86 | 96.72 | 1.20% | 1,852,442 |
| Jan 16, 2025 | 100.50 | 101.00 | 93.61 | 95.71 | 95.57 | -6.08% | 2,130,290 |
| Jan 15, 2025 | 99.00 | 103.39 | 98.00 | 101.91 | 101.77 | 2.31% | 529,079 |
| Jan 14, 2025 | 100.00 | 100.90 | 96.18 | 99.61 | 99.47 | -2.30% | 1,683,329 |
| Jan 13, 2025 | 100.30 | 102.62 | 93.25 | 101.95 | 101.81 | 1.35% | 6,592,741 |