Core Natural Resources, Inc. (CNR)
NYSE: CNR · Real-Time Price · USD
88.11
-0.24 (-0.28%)
Oct 23, 2026, 9:37 AM EDT - Market open
Core Natural Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | -0.28% | 8,131 |
| Oct 22, 2026 | 86.92 | 89.69 | 86.92 | 88.35 | 88.35 | 0.91% | 474,259 |
| Oct 21, 2026 | 87.88 | 88.34 | 86.76 | 87.55 | 87.55 | 0.27% | 427,372 |
| Oct 20, 2026 | 90.76 | 90.90 | 86.52 | 87.31 | 87.31 | -2.88% | 470,558 |
| Oct 19, 2026 | 90.79 | 91.77 | 89.39 | 89.90 | 89.90 | -0.50% | 440,279 |
| Oct 16, 2026 | 89.78 | 91.70 | 89.04 | 90.35 | 90.35 | 1.52% | 395,836 |
| Oct 15, 2026 | 89.34 | 90.00 | 87.92 | 89.00 | 89.00 | -0.67% | 361,936 |
| Oct 14, 2026 | 91.66 | 92.27 | 88.14 | 89.60 | 89.60 | -2.12% | 463,274 |
| Oct 13, 2026 | 91.77 | 92.05 | 89.75 | 91.54 | 91.54 | -0.09% | 272,441 |
| Oct 12, 2026 | 89.79 | 92.35 | 88.69 | 91.62 | 91.62 | 3.57% | 513,133 |
| Oct 9, 2026 | 89.37 | 90.02 | 88.05 | 88.46 | 88.46 | -0.10% | 457,473 |
| Oct 8, 2026 | 89.44 | 91.69 | 88.26 | 88.55 | 88.55 | -0.36% | 613,038 |
| Oct 7, 2026 | 89.24 | 90.08 | 87.88 | 88.87 | 88.87 | -1.49% | 364,056 |
| Oct 6, 2026 | 89.95 | 91.25 | 88.48 | 90.21 | 90.21 | -0.88% | 385,739 |
| Oct 5, 2026 | 89.65 | 92.33 | 88.47 | 91.01 | 91.01 | 2.30% | 610,370 |
| Oct 2, 2026 | 87.80 | 90.02 | 87.60 | 88.96 | 88.96 | 1.55% | 436,510 |
| Oct 1, 2026 | 85.00 | 88.42 | 83.33 | 87.60 | 87.60 | 2.05% | 554,432 |
| Sep 30, 2026 | 87.11 | 88.36 | 85.77 | 85.84 | 85.84 | -0.76% | 422,210 |
| Sep 29, 2026 | 87.79 | 87.91 | 86.20 | 86.50 | 86.50 | -2.15% | 467,175 |
| Sep 28, 2026 | 89.05 | 89.61 | 87.62 | 88.40 | 88.40 | -0.70% | 382,472 |
| Sep 25, 2026 | 88.45 | 89.64 | 88.09 | 89.02 | 89.02 | 0.29% | 347,969 |
| Sep 24, 2026 | 92.38 | 92.38 | 87.68 | 88.76 | 88.76 | -3.68% | 676,253 |
| Sep 23, 2026 | 93.27 | 94.07 | 91.72 | 92.15 | 92.15 | -1.90% | 387,838 |
| Sep 22, 2026 | 89.32 | 94.79 | 89.32 | 93.93 | 93.93 | 3.50% | 525,657 |
| Sep 21, 2026 | 90.12 | 92.10 | 90.08 | 90.75 | 90.75 | -0.36% | 426,796 |
| Sep 18, 2026 | 92.40 | 92.48 | 89.89 | 91.08 | 91.08 | -2.40% | 1,392,577 |
| Sep 17, 2026 | 93.94 | 94.85 | 92.37 | 93.32 | 93.32 | -0.73% | 518,360 |
| Sep 16, 2026 | 94.58 | 96.21 | 93.81 | 94.01 | 94.01 | -0.53% | 504,775 |
| Sep 15, 2026 | 96.23 | 97.51 | 93.24 | 94.51 | 94.51 | -1.86% | 485,996 |
| Sep 14, 2026 | 97.16 | 97.16 | 95.23 | 96.30 | 96.30 | -1.20% | 393,176 |
| Sep 11, 2026 | 97.79 | 97.87 | 95.44 | 97.47 | 97.47 | -1.07% | 416,686 |
| Sep 10, 2026 | 99.23 | 99.96 | 97.58 | 98.52 | 98.52 | -0.86% | 311,147 |
| Sep 9, 2026 | 100.75 | 101.52 | 99.00 | 99.37 | 99.37 | -0.80% | 473,358 |
| Sep 8, 2026 | 100.00 | 101.10 | 97.50 | 100.17 | 100.17 | 0.55% | 425,838 |
| Sep 4, 2026 | 98.33 | 100.00 | 96.97 | 99.62 | 99.62 | 2.25% | 417,657 |
| Sep 3, 2026 | 103.04 | 103.04 | 96.69 | 97.43 | 97.43 | -5.09% | 530,235 |
| Sep 2, 2026 | 100.43 | 104.87 | 100.43 | 102.66 | 102.66 | 1.40% | 359,788 |
| Sep 1, 2026 | 103.05 | 103.42 | 100.91 | 101.24 | 101.24 | -1.04% | 392,068 |
| Aug 31, 2026 | 100.55 | 104.76 | 100.55 | 102.30 | 102.30 | 1.43% | 494,600 |
| Aug 28, 2026 | 102.00 | 102.44 | 100.17 | 100.96 | 100.86 | -0.69% | 369,891 |
| Aug 27, 2026 | 97.56 | 101.83 | 97.56 | 101.66 | 101.56 | 3.64% | 472,620 |
| Aug 26, 2026 | 95.66 | 98.37 | 95.50 | 98.09 | 97.99 | 1.14% | 541,483 |
| Aug 25, 2026 | 95.12 | 97.38 | 94.32 | 96.98 | 96.88 | 0.80% | 347,143 |
| Aug 24, 2026 | 94.32 | 97.51 | 94.32 | 96.21 | 96.11 | 1.14% | 511,679 |
| Aug 21, 2026 | 95.96 | 96.48 | 94.20 | 95.13 | 95.04 | 1.45% | 554,947 |
| Aug 20, 2026 | 93.28 | 94.22 | 92.87 | 93.77 | 93.68 | 0.50% | 456,041 |
| Aug 19, 2026 | 92.49 | 94.90 | 91.84 | 93.30 | 93.21 | 1.38% | 1,061,135 |
| Aug 18, 2026 | 96.12 | 96.12 | 91.09 | 92.03 | 91.94 | -4.01% | 605,964 |
| Aug 17, 2026 | 95.97 | 96.23 | 94.13 | 95.87 | 95.78 | -0.07% | 449,344 |
| Aug 14, 2026 | 94.01 | 96.68 | 94.01 | 95.94 | 95.84 | 2.62% | 393,296 |