Core Natural Resources In... (CNR)
NYSE: CNR
· Real-Time Price · USD
75.53
4.77 (6.74%)
At close: Sep 05, 2025, 3:59 PM
75.00
-0.70%
After-hours: Sep 05, 2025, 07:21 PM EDT
CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.59 | 75.65 | 70.59 | 75.55 | 75.55 | 6.77% | 686,317 |
| Sep 4, 2025 | 71.20 | 72.18 | 70.36 | 70.76 | 70.76 | -0.73% | 531,691 |
| Sep 3, 2025 | 71.81 | 72.41 | 71.10 | 71.28 | 71.28 | -1.16% | 482,300 |
| Sep 2, 2025 | 73.23 | 73.49 | 70.92 | 72.12 | 72.12 | -2.88% | 839,483 |
| Aug 29, 2025 | 72.70 | 74.41 | 72.37 | 74.26 | 74.26 | 1.95% | 643,851 |
| Aug 28, 2025 | 73.07 | 73.27 | 71.61 | 72.84 | 72.74 | 0.05% | 576,016 |
| Aug 27, 2025 | 73.05 | 73.74 | 72.42 | 72.80 | 72.70 | -0.95% | 481,900 |
| Aug 26, 2025 | 71.51 | 73.77 | 70.71 | 73.50 | 73.40 | 0.86% | 687,378 |
| Aug 25, 2025 | 71.85 | 73.82 | 71.26 | 72.87 | 72.77 | 0.77% | 619,139 |
| Aug 22, 2025 | 69.86 | 72.75 | 69.72 | 72.31 | 72.21 | 3.67% | 756,043 |
| Aug 21, 2025 | 69.21 | 70.02 | 68.78 | 69.75 | 69.65 | 0.56% | 386,183 |
| Aug 20, 2025 | 69.50 | 70.22 | 69.15 | 69.36 | 69.26 | -0.69% | 705,538 |
| Aug 19, 2025 | 70.50 | 71.18 | 69.81 | 69.84 | 69.74 | -1.56% | 635,445 |
| Aug 18, 2025 | 71.25 | 72.01 | 70.18 | 70.95 | 70.85 | -0.07% | 963,900 |
| Aug 15, 2025 | 75.00 | 75.40 | 70.89 | 71.00 | 70.90 | -5.04% | 1,352,443 |
| Aug 14, 2025 | 74.98 | 75.04 | 72.60 | 74.77 | 74.67 | 0.01% | 615,400 |
| Aug 13, 2025 | 75.82 | 76.86 | 73.66 | 74.76 | 74.66 | -2.53% | 925,000 |
| Aug 12, 2025 | 76.21 | 78.15 | 75.87 | 76.70 | 76.59 | 1.95% | 819,490 |
| Aug 11, 2025 | 76.15 | 77.40 | 74.02 | 75.23 | 75.13 | -1.25% | 518,100 |
| Aug 8, 2025 | 77.61 | 80.44 | 75.56 | 76.18 | 76.08 | 0.33% | 747,800 |