CNR - Core Natural Resources, Inc.
86.9
-2.020 -2.325%
Share volume: 861,514
Last Updated: 03-06-2026
Coal/Bituminous Coal And Lignite Mining:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$88.92
-2.02
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $87.81 | $87.81 | $90.74 | $90.74 | $86.51 | $86.51 | $86.90 | $86.90 | 861,514 | $861,514.00 |
| 03-05-2026 | $93.10 | $93.10 | $93.10 | $93.10 | $87.38 | $87.38 | $88.92 | $88.92 | 1,061,665 | $1,061,665.00 |
| 03-04-2026 | $92.07 | $92.07 | $95.70 | $95.70 | $90.45 | $90.45 | $93.77 | $93.77 | 1,027,727 | $1,027,727.00 |
| 03-03-2026 | $87.25 | $87.25 | $94.99 | $94.99 | $86.00 | $86.00 | $92.01 | $92.01 | 1,862,096 | $1,862,096.00 |
| 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 |