CNR - Core Natural Resources, Inc.
113.23
4.560 4.027%
Share volume: 1,087,270
Last Updated: 03-27-2026
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$108.67
4.56
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $110.60 | $110.60 | $113.50 | $113.50 | $109.78 | $109.78 | $113.23 | $113.23 | 1,087,270 | $1,080,219.00 |
| 03-26-2026 | $110.41 | $110.41 | $112.41 | $112.41 | $108.56 | $108.56 | $108.67 | $108.67 | 773,274 | $773,274.00 |
| 03-25-2026 | $108.21 | $108.21 | $110.76 | $110.76 | $107.63 | $107.63 | $110.57 | $110.57 | 669,872 | $669,872.00 |
| 03-24-2026 | $105.72 | $105.72 | $112.39 | $112.39 | $104.50 | $104.50 | $109.68 | $109.68 | 1,429,168 | $1,429,168.00 |
| 03-23-2026 | $105.46 | $105.46 | $105.78 | $105.78 | $100.52 | $100.52 | $103.15 | $103.15 | 1,598,968 | $1,598,968.00 |
| 03-20-2026 | $107.15 | $107.15 | $108.67 | $108.67 | $103.64 | $103.64 | $107.17 | $107.17 | 2,474,246 | $2,474,246.00 |
| 03-19-2026 | $102.54 | $102.54 | $113.57 | $113.57 | $101.54 | $101.54 | $107.10 | $107.10 | 2,196,193 | $2,196,193.00 |
| 03-18-2026 | $98.00 | $98.00 | $102.74 | $102.74 | $96.81 | $96.81 | $101.54 | $101.54 | 1,167,105 | $1,167,105.00 |
| 03-17-2026 | $97.75 | $97.75 | $99.13 | $99.13 | $96.59 | $96.59 | $98.78 | $98.78 | 765,191 | $765,191.00 |
| 03-16-2026 | $98.93 | $98.93 | $100.00 | $100.00 | $97.00 | $97.00 | $97.63 | $97.63 | 1,077,730 | $1,077,730.00 |