CNR - Core Natural Resources, Inc.
85.89
-0.180 -0.210%
Share volume: 565,512
Last Updated: 05-12-2026
Coal/Bituminous Coal And Lignite Mining:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$86.07
-0.18
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $86.16 | $86.16 | $87.62 | $87.62 | $84.86 | $84.86 | $85.89 | $85.89 | 565,512 | $565,512.00 |
| 05-11-2026 | $85.50 | $85.50 | $87.76 | $87.76 | $85.50 | $85.50 | $86.07 | $86.07 | 566,805 | $566,805.00 |
| 05-08-2026 | $88.56 | $88.56 | $88.75 | $88.75 | $84.86 | $84.86 | $84.91 | $84.91 | 737,383 | $737,383.00 |
| 05-07-2026 | $84.51 | $84.51 | $90.54 | $90.54 | $84.51 | $84.51 | $88.56 | $88.56 | 1,114,962 | $1,114,962.00 |
| 05-06-2026 | $86.08 | $86.08 | $88.87 | $88.87 | $85.06 | $85.06 | $87.77 | $87.77 | 946,503 | $946,503.00 |
| 05-05-2026 | $86.84 | $86.84 | $89.50 | $89.50 | $86.39 | $86.39 | $88.38 | $88.38 | 810,202 | $810,202.00 |
| 05-04-2026 | $87.69 | $87.69 | $89.43 | $89.43 | $86.52 | $86.52 | $88.16 | $88.16 | 886,998 | $886,998.00 |
| 05-01-2026 | $87.85 | $87.85 | $88.30 | $88.30 | $83.55 | $83.55 | $87.02 | $87.02 | 922,042 | $922,042.00 |
| 04-30-2026 | $90.31 | $90.31 | $92.31 | $92.31 | $87.53 | $87.53 | $89.74 | $89.74 | 674,021 | $674,021.00 |
| 04-29-2026 | $89.80 | $89.80 | $92.22 | $92.22 | $89.80 | $89.80 | $91.57 | $91.57 | 686,679 | $686,679.00 |