CNR - Core Natural Resources, Inc.
89.37
1.390 1.555%
Share volume: 436,848
Last Updated: 04-28-2026
Coal/Bituminous Coal And Lignite Mining:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$87.98
1.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $89.72 | $89.72 | $89.95 | $89.95 | $88.21 | $88.21 | $89.37 | $89.37 | 436,848 | $436,848.00 |
| 04-27-2026 | $85.98 | $85.98 | $88.60 | $88.60 | $85.98 | $85.98 | $87.98 | $87.98 | 640,132 | $640,132.00 |
| 04-24-2026 | $86.42 | $86.42 | $87.17 | $87.17 | $84.85 | $84.85 | $85.80 | $85.80 | 571,575 | $571,575.00 |
| 04-23-2026 | $89.90 | $89.90 | $91.82 | $91.82 | $86.62 | $86.62 | $87.38 | $87.38 | 832,187 | $832,187.00 |
| 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 |