Core Natural Resources In... (CNR)
NYSE: CNR
· Real-Time Price · USD
74.83
0.07 (0.09%)
At close: Aug 14, 2025, 3:59 PM
74.77
-0.08%
After-hours: Aug 14, 2025, 05:54 PM EDT
CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 74.98 | 75.04 | 72.60 | 74.77 | 74.77 | 0.01% | 615,380 |
| Aug 13, 2025 | 75.82 | 76.86 | 73.66 | 74.76 | 74.76 | -2.53% | 925,000 |
| Aug 12, 2025 | 76.21 | 78.15 | 75.87 | 76.70 | 76.70 | 1.95% | 819,490 |
| Aug 11, 2025 | 76.15 | 77.40 | 74.02 | 75.23 | 75.23 | -1.25% | 518,100 |
| Aug 8, 2025 | 77.61 | 80.44 | 75.56 | 76.18 | 76.18 | 0.33% | 747,800 |
| Aug 7, 2025 | 75.37 | 78.74 | 73.10 | 75.93 | 75.93 | 0.62% | 843,634 |
| Aug 6, 2025 | 78.43 | 80.00 | 74.81 | 75.46 | 75.46 | -3.47% | 761,601 |
| Aug 5, 2025 | 78.20 | 80.00 | 75.81 | 78.17 | 78.17 | 2.10% | 842,522 |
| Aug 4, 2025 | 73.00 | 77.09 | 72.58 | 76.56 | 76.56 | 5.12% | 1,044,300 |
| Aug 1, 2025 | 73.00 | 73.49 | 70.91 | 72.83 | 72.83 | -1.33% | 855,002 |
| Jul 31, 2025 | 72.52 | 74.28 | 70.42 | 73.81 | 73.81 | 0.46% | 1,052,200 |
| Jul 30, 2025 | 75.81 | 76.31 | 72.66 | 73.47 | 73.47 | -4.21% | 616,900 |
| Jul 29, 2025 | 75.75 | 77.25 | 75.21 | 76.70 | 76.70 | 2.14% | 680,100 |
| Jul 28, 2025 | 78.66 | 78.66 | 73.68 | 75.09 | 75.09 | -3.90% | 1,013,000 |
| Jul 25, 2025 | 80.75 | 81.12 | 77.40 | 78.14 | 78.14 | -3.23% | 726,751 |
| Jul 24, 2025 | 81.29 | 82.54 | 80.25 | 80.75 | 80.75 | -1.17% | 697,939 |
| Jul 23, 2025 | 84.05 | 84.05 | 81.10 | 81.71 | 81.71 | -2.37% | 742,369 |
| Jul 22, 2025 | 80.01 | 85.72 | 79.83 | 83.69 | 83.69 | 8.22% | 1,322,533 |
| Jul 21, 2025 | 77.10 | 79.50 | 76.80 | 77.33 | 77.33 | 0.90% | 923,609 |
| Jul 18, 2025 | 76.70 | 79.37 | 75.15 | 76.64 | 76.64 | 1.73% | 1,085,730 |