CNR - Core Natural Resources, Inc.
87.38
-2.200 -2.518%
Share volume: 832,087
Last Updated: 04-23-2026
Coal/Bituminous Coal And Lignite Mining:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$89.58
-2.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $89.90 | $89.90 | $91.82 | $91.82 | $86.62 | $86.62 | $87.38 | $87.38 | 832,087 | $832,087.00 |
| 04-22-2026 | $89.56 | $89.56 | $91.63 | $91.63 | $88.98 | $88.98 | $89.58 | $89.58 | 853,633 | $853,633.00 |
| 04-21-2026 | $85.95 | $85.95 | $89.98 | $89.98 | $85.93 | $85.93 | $88.65 | $88.65 | 1,131,532 | $1,131,532.00 |
| 04-20-2026 | $86.04 | $86.04 | $86.91 | $86.91 | $84.73 | $84.73 | $85.34 | $85.34 | 707,977 | $707,977.00 |
| 04-17-2026 | $86.37 | $86.37 | $86.50 | $86.50 | $83.00 | $83.00 | $85.97 | $85.97 | 1,361,911 | $1,361,911.00 |
| 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 |