Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
73.93
+1.09 (1.50%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 72.84 | 74.05 | 71.60 | 73.93 | 73.93 | 1.50% | 470,272 |
| 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 |
| 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 |