CNR - Core Natural Resources, Inc.
92.01
5.020 5.456%
Share volume: 1,853,662
Last Updated: 03-03-2026
Coal/Bituminous Coal And Lignite Mining:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$86.99
5.02
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $87.25 | $87.25 | $94.99 | $94.99 | $86.00 | $86.00 | $92.01 | $92.01 | 1,853,662 | $1,853,662.00 |
| 03-02-2026 | $83.08 | $83.08 | $87.30 | $87.30 | $83.08 | $83.08 | $86.99 | $86.99 | 1,323,882 | $1,323,882.00 |
| 02-27-2026 | $84.12 | $84.02 | $84.12 | $84.02 | $81.83 | $81.73 | $82.08 | $81.98 | 1,028,749 | $1,028,749.00 |
| 02-26-2026 | $85.59 | $85.59 | $86.00 | $86.00 | $83.50 | $83.50 | $85.14 | $85.14 | 567,943 | $567,943.00 |
| 02-25-2026 | $89.19 | $89.19 | $89.19 | $89.19 | $85.86 | $85.86 | $86.84 | $86.84 | 513,442 | $513,442.00 |
| 02-24-2026 | $86.76 | $86.76 | $89.13 | $89.13 | $86.25 | $86.25 | $88.83 | $88.83 | 660,639 | $660,639.00 |
| 02-23-2026 | $88.92 | $88.92 | $89.00 | $89.00 | $86.35 | $86.35 | $87.03 | $87.03 | 604,783 | $604,783.00 |
| 02-20-2026 | $89.34 | $89.34 | $90.12 | $90.12 | $86.68 | $86.68 | $87.94 | $87.94 | 838,543 | $838,543.00 |
| 02-19-2026 | $88.08 | $88.08 | $90.44 | $90.44 | $87.18 | $87.18 | $89.98 | $89.98 | 684,526 | $684,526.00 |
| 02-18-2026 | $86.76 | $86.76 | $89.09 | $89.09 | $86.01 | $86.01 | $88.96 | $88.96 | 698,318 | $698,318.00 |