Core Natural Resources, Inc. (CNR) NYSE

100.04

+4.24(+4.43%)

Updated at March 12 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	96.28	100.04	100.04	100.19	95.8	1.36M
March 11, 2026	90.67	95.8	95.8	95.94	89.5	725,127
March 10, 2026	90.1	91.35	91.35	93.54	88.19	1.09M
March 09, 2026	85.15	90.02	90.02	91.95	85.15	1.58M
March 06, 2026	87.81	86.9	86.9	90.74	86.51	861,722
March 05, 2026	93.1	88.92	88.92	93.1	87.38	1.06M
March 04, 2026	92.07	93.77	93.77	95.7	90.45	917,117
March 03, 2026	87.25	92.01	92.01	94.99	86.82	1.73M
March 02, 2026	83.08	86.99	86.99	87.3	83.08	1.32M
February 27, 2026	84.12	82.08	81.98	84.12	81.83	1.03M
February 26, 2026	85.59	85.14	85.04	86	83.5	567,943
February 25, 2026	89.19	86.84	86.73	89.19	85.86	513,442
February 24, 2026	86.76	88.83	88.72	89.13	86.25	660,639
February 23, 2026	88.92	87.03	86.92	89	86.35	604,800
February 20, 2026	89.34	87.94	0	90.12	86.68	838,543
February 19, 2026	88.08	89.98	0	90.44	87.18	684,526
February 18, 2026	86.76	88.96	0	89.09	86.01	698,318
February 17, 2026	89.85	86.61	0	91.41	85.44	742,600
February 13, 2026	89.61	91.51	0	91.61	88.36	961,000
February 12, 2026	90.09	90.05	0	95.86	88.08	970,400
February 11, 2026	92.93	92.67	0	93.74	89.22	1.11M
February 10, 2026	94.94	91.06	0	96	90.78	615,839
February 09, 2026	91.96	94.45	0	95.68	90.8	727,000
February 06, 2026	88.31	92.24	0	94.27	87.9	713,800
February 05, 2026	90.57	87.06	0	91.2	86.25	702,998
February 04, 2026	93	90.42	0	94.37	88.76	1M
February 03, 2026	93	90.76	0	93.18	89.58	638,402
February 02, 2026	94.03	90.01	0	95.75	89.54	963,800
January 30, 2026	94.35	95.38	0	97	92.67	712,138
January 29, 2026	94.63	95.86	0	95.97	91.2	1M
January 28, 2026	97.78	93.91	0	98.74	92.35	695,716
January 27, 2026	95.64	96.91	0	97.73	95	395,521
January 26, 2026	100	95.63	0	100.65	95.54	565,234
January 23, 2026	101.07	99.21	0	101.55	98.61	589,147
January 22, 2026	102.5	100.75	0	103.5	100.33	646,500
January 21, 2026	97.5	101.44	0	101.44	96	869,322
January 20, 2026	97.5	96.63	0	98.08	95.02	835,700
January 16, 2026	97.59	97.11	0	101.96	97.08	678,131
January 15, 2026	96.82	98.02	0	99.9	96.39	725,600
January 14, 2026	98.02	97.71	0	98.55	95.47	656,900
January 13, 2026	97.75	96.79	0	98.4	95.17	582,689
January 12, 2026	97.1	97.75	0	99.51	96.7	665,917
January 09, 2026	94	96.38	0	98.1	93.61	1.02M
January 08, 2026	90.47	93.97	0	94.85	90.13	701,007
January 07, 2026	90	91.89	0	92.11	88.43	676,715
January 06, 2026	87.67	91.23	0	94.26	87.67	816,680
January 05, 2026	89.89	88.03	0	90.8	86.4	822,068
January 02, 2026	89.28	89.89	0	90.33	88.22	323,000
December 31, 2025	88.36	88.51	0	89.02	87.17	585,105
December 30, 2025	90.8	88.63	0	90.8	88.35	460,624
December 29, 2025	87.1	89.55	0	89.9	87.01	490,414
December 26, 2025	89.53	88.58	0	89.53	87.52	278,118
December 24, 2025	88.75	89.11	0	90.23	88.64	275,800
December 23, 2025	88.04	89.33	0	90.44	87.51	461,800
December 22, 2025	88.81	88.51	0	91	87.64	594,802
December 19, 2025	88.51	88.37	0	92.07	87.53	2.07M
December 18, 2025	86.97	89.1	0	91.32	86.72	1.05M
December 17, 2025	83.56	83.73	0	85.49	82.57	567,056
December 16, 2025	84.95	83.05	0	86.42	82.83	677,000
December 15, 2025	85	84.97	0	86.21	82.73	781,600