CNR - Core Natural Resources, Inc.
85.97
-3.740 -4.350%
Share volume: 1,361,911
Last Updated: 04-17-2026
Coal/Bituminous Coal And Lignite Mining:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$89.71
-3.74
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $86.37 | $86.37 | $86.50 | $86.50 | $83.00 | $83.00 | $85.97 | $85.97 | 1,361,911 | $1,361,796.00 |
| 04-16-2026 | $89.54 | $89.54 | $91.54 | $91.54 | $88.98 | $88.98 | $89.71 | $89.71 | 748,384 | $748,384.00 |
| 04-15-2026 | $86.29 | $86.29 | $90.14 | $90.14 | $86.25 | $86.25 | $89.31 | $89.31 | 937,013 | $937,013.00 |
| 04-14-2026 | $89.09 | $89.09 | $89.25 | $89.25 | $85.88 | $85.88 | $87.60 | $87.60 | 1,033,389 | $1,033,389.00 |
| 04-13-2026 | $91.88 | $91.88 | $92.73 | $92.73 | $88.85 | $88.85 | $89.70 | $89.70 | 846,201 | $846,201.00 |
| 04-10-2026 | $89.59 | $89.59 | $92.38 | $92.38 | $89.20 | $89.20 | $91.20 | $91.20 | 685,883 | $685,883.00 |
| 04-09-2026 | $94.51 | $94.51 | $96.00 | $96.00 | $87.10 | $87.10 | $88.23 | $88.23 | 1,486,435 | $1,486,435.00 |
| 04-08-2026 | $95.32 | $95.32 | $95.32 | $95.32 | $90.32 | $90.32 | $94.61 | $94.61 | 1,376,284 | $1,376,284.00 |
| 04-07-2026 | $104.42 | $104.42 | $106.29 | $106.29 | $99.20 | $99.20 | $99.93 | $99.93 | 701,056 | $701,056.00 |
| 04-06-2026 | $103.67 | $103.67 | $105.00 | $105.00 | $101.01 | $101.01 | $104.05 | $104.05 | 441,815 | $441,815.00 |