CNR - Core Natural Resources, Inc.
104.73
-5.450 -5.204%
Share volume: 1,745,615
Last Updated: 03-31-2026
Coal/Bituminous Coal And Lignite Mining:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$110.18
-5.45
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $109.67 | $109.67 | $111.43 | $111.43 | $102.66 | $102.66 | $104.73 | $104.73 | 1,745,615 | $1,745,615.00 |
| 03-30-2026 | $114.80 | $114.80 | $114.80 | $114.80 | $109.09 | $109.09 | $110.18 | $110.18 | 1,225,702 | $1,225,702.00 |
| 03-27-2026 | $110.60 | $110.60 | $113.50 | $113.50 | $109.78 | $109.78 | $113.23 | $113.23 | 1,087,270 | $1,087,270.00 |
| 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 |