Core Natural Resources, Inc. CNR
NYSE · United States · Energy Minerals
$87.60+1.76 (+2.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $87.60 | +2.05% | $85.00 | $88.42 | $83.33 | 554.70K |
| 2026-09-30 | $85.84 | -0.76% | $87.11 | $88.36 | $85.77 | 451.70K |
| 2026-09-29 | $86.50 | -2.15% | $87.79 | $87.90 | $86.20 | 467.20K |
| 2026-09-28 | $88.40 | -0.70% | $89.05 | $89.61 | $87.62 | 431.00K |
| 2026-09-25 | $89.02 | +0.29% | $88.45 | $89.64 | $88.08 | 348.00K |
| 2026-09-24 | $88.76 | -3.68% | $92.38 | $92.38 | $87.68 | 676.30K |
| 2026-09-23 | $92.15 | -1.90% | $93.27 | $94.07 | $91.72 | 387.80K |
| 2026-09-22 | $93.93 | +3.50% | $89.32 | $94.79 | $89.32 | 525.70K |
| 2026-09-21 | $90.75 | -0.36% | $90.12 | $92.10 | $90.08 | 426.80K |
| 2026-09-18 | $91.08 | -2.40% | $92.40 | $92.48 | $89.89 | 1.41M |
| 2026-09-17 | $93.32 | -0.73% | $93.94 | $94.85 | $92.37 | 518.40K |
| 2026-09-16 | $94.01 | -0.53% | $94.58 | $96.21 | $93.81 | 506.30K |
| 2026-09-15 | $94.51 | -1.86% | $96.23 | $97.51 | $93.24 | 486.00K |
| 2026-09-14 | $96.30 | -1.20% | $97.16 | $97.16 | $95.23 | 404.30K |
| 2026-09-11 | $97.47 | -1.07% | $97.79 | $97.87 | $95.44 | 417.00K |
| 2026-09-10 | $98.52 | -0.86% | $99.23 | $99.96 | $97.58 | 311.30K |
| 2026-09-09 | $99.37 | -0.80% | $100.75 | $101.51 | $99.00 | 486.80K |
| 2026-09-08 | $100.17 | +0.55% | $100.00 | $101.10 | $97.50 | 427.30K |
| 2026-09-04 | $99.62 | +2.25% | $98.33 | $100.00 | $96.97 | 417.70K |
| 2026-09-03 | $97.43 | -5.09% | $103.04 | $103.04 | $96.69 | 554.80K |
| 2026-09-02 | $102.66 | +1.40% | $100.43 | $104.87 | $100.43 | 381.50K |
| 2026-09-01 | $101.24 | -1.04% | $103.05 | $103.42 | $100.91 | 477.30K |
| 2026-08-31 | $102.30 | +1.33% | $100.55 | $104.75 | $100.55 | 528.20K |
| 2026-08-28 | $100.96 | -0.69% | $102.00 | $102.44 | $100.17 | 369.90K |
| 2026-08-27 | $101.66 | +3.64% | $97.56 | $101.83 | $97.56 | 472.60K |
| 2026-08-26 | $98.09 | +1.14% | $95.66 | $98.37 | $95.50 | 541.50K |
| 2026-08-25 | $96.98 | +0.80% | $95.12 | $97.38 | $94.32 | 347.10K |
| 2026-08-24 | $96.21 | +1.14% | $94.32 | $97.51 | $94.32 | 511.70K |
| 2026-08-21 | $95.13 | +1.45% | $95.96 | $96.48 | $94.20 | 554.90K |
| 2026-08-20 | $93.77 | +0.50% | $93.28 | $94.21 | $92.87 | 456.00K |
| 2026-08-19 | $93.30 | +1.38% | $92.49 | $94.90 | $91.84 | 1.06M |
| 2026-08-18 | $92.03 | -4.01% | $96.12 | $96.12 | $91.08 | 605.70K |
| 2026-08-17 | $95.87 | -0.07% | $95.97 | $96.22 | $94.13 | 449.30K |
| 2026-08-14 | $95.94 | +2.62% | $94.01 | $96.68 | $94.01 | 393.30K |
| 2026-08-13 | $93.49 | -1.54% | $94.28 | $96.37 | $92.74 | 358.90K |
| 2026-08-12 | $94.95 | +1.30% | $94.84 | $95.01 | $92.55 | 497.50K |
| 2026-08-11 | $93.73 | -0.46% | $95.10 | $95.78 | $91.95 | 434.20K |
| 2026-08-10 | $94.16 | +5.09% | $89.60 | $94.53 | $89.00 | 679.40K |
| 2026-08-07 | $89.60 | -0.42% | $87.57 | $90.10 | $85.53 | 608.30K |
| 2026-08-06 | $89.98 | +7.53% | $88.46 | $92.11 | $85.05 | 1.09M |
| 2026-08-05 | $83.68 | +3.14% | $82.68 | $84.46 | $81.60 | 871.80K |
| 2026-08-04 | $81.13 | +1.10% | $80.44 | $81.35 | $79.50 | 492.00K |
| 2026-08-03 | $80.25 | +0.51% | $78.97 | $80.55 | $78.59 | 389.70K |
| 2026-07-31 | $79.84 | -1.59% | $81.33 | $81.99 | $78.92 | 471.00K |
| 2026-07-30 | $81.13 | +4.12% | $78.00 | $81.32 | $78.00 | 407.00K |
| 2026-07-29 | $77.92 | -2.28% | $79.64 | $80.89 | $77.50 | 640.90K |
| 2026-07-28 | $79.74 | -3.35% | $82.48 | $82.50 | $79.08 | 777.70K |
| 2026-07-27 | $82.50 | -0.84% | $82.32 | $83.02 | $81.28 | 768.00K |
| 2026-07-24 | $83.20 | -3.85% | $86.69 | $86.76 | $83.11 | 467.90K |
| 2026-07-23 | $86.53 | -1.09% | $88.26 | $89.58 | $86.08 | 617.60K |
| 2026-07-22 | $87.48 | +3.80% | $84.56 | $87.85 | $84.56 | 591.80K |
| 2026-07-21 | $84.28 | +0.38% | $83.19 | $86.48 | $83.19 | 393.10K |
| 2026-07-20 | $83.96 | +1.13% | $83.17 | $84.06 | $82.62 | 435.30K |
| 2026-07-17 | $83.02 | -0.68% | $84.02 | $84.19 | $82.18 | 408.70K |
| 2026-07-16 | $83.59 | -3.04% | $85.83 | $87.11 | $83.46 | 462.80K |
| 2026-07-15 | $86.21 | -0.30% | $86.64 | $87.60 | $85.16 | 377.90K |
| 2026-07-14 | $86.47 | +3.12% | $84.98 | $86.68 | $84.69 | 471.10K |
| 2026-07-13 | $83.85 | +2.42% | $83.10 | $84.43 | $82.05 | 479.90K |
| 2026-07-10 | $81.87 | +1.09% | $81.14 | $82.05 | $80.65 | 359.90K |
| 2026-07-09 | $80.99 | +0.56% | $80.11 | $81.34 | $79.68 | 417.40K |
| 2026-07-08 | $80.54 | +1.74% | $79.71 | $81.76 | $79.60 | 614.50K |
| 2026-07-07 | $79.16 | -2.07% | $81.37 | $81.37 | $77.52 | 539.50K |
| 2026-07-06 | $80.83 | +1.88% | $80.43 | $81.68 | $80.01 | 520.00K |
| 2026-07-02 | $79.34 | +2.12% | $78.63 | $81.30 | $78.33 | 544.80K |
| 2026-07-01 | $77.69 | -2.91% | $80.80 | $81.84 | $77.53 | 641.90K |
| 2026-06-30 | $80.02 | +1.14% | $78.90 | $80.78 | $78.10 | 558.90K |
| 2026-06-29 | $79.12 | -3.24% | $80.79 | $81.90 | $78.12 | 1.02M |
| 2026-06-26 | $81.77 | -0.51% | $81.60 | $83.36 | $80.64 | 1.37M |
| 2026-06-25 | $82.19 | +1.68% | $80.31 | $82.66 | $79.70 | 556.50K |
| 2026-06-24 | $80.83 | -1.73% | $80.61 | $81.88 | $80.11 | 840.80K |
| 2026-06-23 | $82.25 | +0.15% | $81.69 | $83.17 | $80.84 | 611.80K |
| 2026-06-22 | $82.13 | -1.72% | $83.57 | $83.75 | $80.72 | 765.20K |
| 2026-06-18 | $83.57 | -3.50% | $86.08 | $86.80 | $83.05 | 1.46M |
| 2026-06-17 | $86.60 | +0.96% | $85.50 | $88.50 | $85.04 | 519.10K |
| 2026-06-16 | $85.78 | -2.22% | $86.89 | $88.75 | $85.05 | 839.00K |
| 2026-06-15 | $87.73 | -4.82% | $89.03 | $89.71 | $87.37 | 903.10K |
| 2026-06-12 | $92.17 | +2.40% | $89.06 | $93.30 | $89.06 | 546.00K |
| 2026-06-11 | $90.01 | -1.39% | $92.35 | $92.63 | $89.53 | 593.60K |
| 2026-06-10 | $91.28 | +0.01% | $92.38 | $93.64 | $90.43 | 745.20K |
| 2026-06-09 | $91.27 | -2.09% | $92.85 | $93.49 | $90.07 | 682.00K |
| 2026-06-08 | $93.22 | -0.24% | $95.16 | $96.25 | $92.53 | 495.80K |
| 2026-06-05 | $93.44 | -5.53% | $97.82 | $98.50 | $92.55 | 485.10K |
| 2026-06-04 | $98.91 | +2.57% | $96.35 | $99.79 | $95.96 | 618.30K |
| 2026-06-03 | $96.43 | +1.97% | $94.01 | $97.07 | $92.90 | 904.30K |
| 2026-06-02 | $94.57 | +1.50% | $92.13 | $95.42 | $92.13 | 442.80K |
| 2026-06-01 | $93.17 | +5.35% | $89.64 | $95.11 | $89.57 | 940.70K |
| 2026-05-29 | $88.44 | -5.86% | $93.05 | $93.50 | $87.50 | 742.70K |
| 2026-05-28 | $93.95 | +4.05% | $91.39 | $94.14 | $90.35 | 766.20K |
| 2026-05-27 | $90.29 | +2.40% | $86.65 | $90.85 | $85.63 | 619.30K |
| 2026-05-26 | $88.17 | +4.88% | $86.46 | $89.89 | $86.00 | 742.30K |