Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
74.26
+1.62 (2.23%)
At close: Aug 29, 2025, 4:00 PM
74.30
+0.04 (0.05%)
After-hours: Aug 29, 2025, 7:49 PM EDT
Core Natural Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 71.99 | 75.87 | 71.58 | 75.60 | 75.50 | 4.43% | 791,431 |
| Jul 10, 2025 | 69.75 | 73.85 | 69.75 | 72.39 | 72.29 | 4.79% | 768,959 |
| Jul 9, 2025 | 68.97 | 70.22 | 67.77 | 69.08 | 68.99 | -0.56% | 522,704 |
| Jul 8, 2025 | 70.90 | 71.40 | 69.25 | 69.47 | 69.38 | -1.81% | 681,382 |
| Jul 7, 2025 | 71.83 | 72.66 | 69.35 | 70.75 | 70.66 | -2.79% | 867,047 |
| Jul 3, 2025 | 73.09 | 73.97 | 71.40 | 72.78 | 72.68 | -0.64% | 637,106 |
| Jul 2, 2025 | 67.18 | 74.15 | 66.59 | 73.25 | 73.15 | 12.23% | 1,603,546 |
| Jul 1, 2025 | 68.78 | 69.72 | 64.57 | 65.27 | 65.18 | -6.41% | 1,295,069 |
| Jun 30, 2025 | 65.55 | 70.28 | 64.65 | 69.74 | 69.65 | 2.80% | 1,494,339 |
| Jun 27, 2025 | 68.28 | 68.66 | 67.22 | 67.84 | 67.75 | -0.45% | 1,301,919 |
| Jun 26, 2025 | 67.35 | 68.76 | 66.59 | 68.15 | 68.06 | 1.44% | 733,719 |
| Jun 25, 2025 | 67.90 | 68.18 | 66.29 | 67.18 | 67.09 | -1.39% | 816,250 |
| Jun 24, 2025 | 69.92 | 70.28 | 67.55 | 68.13 | 68.04 | -2.15% | 826,235 |
| Jun 23, 2025 | 69.63 | 71.27 | 68.29 | 69.63 | 69.54 | -0.01% | 1,120,630 |
| Jun 20, 2025 | 75.06 | 75.06 | 69.60 | 69.64 | 69.55 | -6.99% | 2,108,834 |