Core Natural Resources In... (CNR)
77.91
0.81 (1.05%)
At close: Apr 01, 2025, 3:59 PM
78.49
0.74%
After-hours: Apr 01, 2025, 06:23 PM EDT
Core Natural Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 75.92 | 77.58 | 74.20 | 77.10 | 0.01 | 0.01% | 761,425 |
| Mar 28, 2025 | 77.98 | 78.46 | 75.93 | 77.09 | -1.44 | -1.83% | 1,003,846 |
| Mar 27, 2025 | 76.54 | 79.13 | 76.17 | 78.53 | 1.20 | 1.55% | 599,099 |
| Mar 26, 2025 | 76.23 | 78.30 | 75.75 | 77.33 | 1.08 | 1.42% | 694,006 |
| Mar 25, 2025 | 75.03 | 79.09 | 75.01 | 76.25 | 1.52 | 2.03% | 1,452,707 |
| Mar 24, 2025 | 73.32 | 75.00 | 73.08 | 74.73 | 1.41 | 1.92% | 869,400 |
| Mar 21, 2025 | 72.07 | 74.18 | 70.13 | 73.32 | 0.09 | 0.12% | 2,090,447 |
| Mar 20, 2025 | 73.30 | 73.99 | 71.93 | 73.23 | -1.30 | -1.74% | 961,463 |
| Mar 19, 2025 | 75.33 | 75.68 | 71.38 | 74.53 | -0.84 | -1.11% | 896,800 |
| Mar 18, 2025 | 73.49 | 75.51 | 73.47 | 75.37 | 3.33 | 4.62% | 708,157 |
| Mar 17, 2025 | 74.04 | 74.16 | 71.00 | 72.04 | -2.22 | -2.99% | 752,744 |
| Mar 14, 2025 | 73.35 | 74.49 | 71.87 | 74.26 | 1.74 | 2.40% | 684,200 |
| Mar 13, 2025 | 70.23 | 72.96 | 70.00 | 72.52 | 1.46 | 2.05% | 755,854 |
| Mar 12, 2025 | 76.98 | 77.93 | 70.78 | 71.06 | -5.35 | -7.00% | 1,090,400 |
| Mar 11, 2025 | 72.49 | 77.08 | 72.13 | 76.41 | 4.83 | 6.75% | 1,197,807 |
| Mar 10, 2025 | 67.08 | 72.47 | 66.66 | 71.58 | 4.26 | 6.33% | 1,268,200 |
| Mar 7, 2025 | 69.76 | 70.63 | 66.54 | 67.32 | -2.63 | -3.76% | 1,710,243 |
| Mar 6, 2025 | 70.00 | 70.57 | 68.34 | 69.95 | -1.43 | -2.00% | 843,400 |
| Mar 5, 2025 | 71.15 | 72.00 | 69.33 | 71.38 | 0.20 | 0.28% | 801,557 |
| Mar 4, 2025 | 68.41 | 72.51 | 67.88 | 71.18 | 1.18 | 1.69% | 1,079,700 |
| Mar 3, 2025 | 75.05 | 76.50 | 69.69 | 70.00 | -4.25 | -5.72% | 1,131,003 |
| Feb 28, 2025 | 71.93 | 74.28 | 71.70 | 74.25 | 1.21 | 1.66% | 1,351,700 |
| Feb 27, 2025 | 75.20 | 75.49 | 72.97 | 73.04 | -2.21 | -2.94% | 837,869 |
| Feb 26, 2025 | 74.29 | 78.12 | 74.01 | 75.25 | 0.96 | 1.29% | 1,517,633 |
| Feb 25, 2025 | 75.08 | 75.68 | 73.09 | 74.29 | -1.39 | -1.84% | 1,174,458 |
| Feb 24, 2025 | 76.54 | 76.93 | 74.45 | 75.68 | -2.16 | -2.77% | 1,522,211 |
| Feb 21, 2025 | 82.09 | 82.25 | 77.15 | 77.84 | -3.95 | -4.83% | 1,203,827 |
| Feb 20, 2025 | 79.76 | 82.73 | 76.72 | 81.79 | 4.16 | 5.36% | 2,302,161 |
| Feb 19, 2025 | 78.36 | 78.60 | 74.74 | 77.63 | -0.97 | -1.23% | 1,532,664 |
| Feb 18, 2025 | 79.91 | 80.39 | 77.01 | 78.60 | -0.84 | -1.06% | 1,008,849 |
| Feb 14, 2025 | 85.99 | 86.00 | 79.15 | 79.44 | -5.72 | -6.72% | 1,221,406 |
| Feb 13, 2025 | 84.47 | 85.68 | 83.56 | 85.16 | 1.33 | 1.59% | 529,400 |
| Feb 12, 2025 | 83.90 | 85.54 | 83.30 | 83.83 | -1.32 | -1.55% | 539,800 |
| Feb 11, 2025 | 85.24 | 87.31 | 84.30 | 85.15 | -0.38 | -0.44% | 589,550 |
| Feb 10, 2025 | 84.76 | 87.03 | 84.62 | 85.53 | 2.10 | 2.52% | 640,936 |
| Feb 7, 2025 | 86.25 | 87.79 | 83.36 | 83.43 | -2.29 | -2.67% | 696,528 |
| Feb 6, 2025 | 89.11 | 91.22 | 85.24 | 85.72 | -3.39 | -3.80% | 1,160,235 |
| Feb 5, 2025 | 89.24 | 90.12 | 87.78 | 89.11 | -0.54 | -0.60% | 603,465 |
| Feb 4, 2025 | 84.87 | 91.07 | 84.48 | 89.65 | 3.14 | 3.63% | 875,000 |
| Feb 3, 2025 | 88.70 | 89.95 | 86.34 | 86.51 | -3.83 | -4.24% | 1,310,300 |
| Jan 31, 2025 | 90.56 | 91.99 | 88.95 | 90.34 | -2.02 | -2.19% | 633,716 |
| Jan 30, 2025 | 94.57 | 94.99 | 90.91 | 92.36 | -1.06 | -1.13% | 530,028 |
| Jan 29, 2025 | 91.68 | 93.61 | 91.68 | 93.42 | 1.59 | 1.73% | 529,752 |
| Jan 28, 2025 | 93.75 | 94.60 | 91.32 | 91.83 | -2.51 | -2.66% | 603,006 |
| Jan 27, 2025 | 95.50 | 96.45 | 93.33 | 94.34 | -2.39 | -2.47% | 968,975 |
| Jan 24, 2025 | 96.20 | 97.00 | 95.56 | 96.73 | 0.52 | 0.54% | 639,100 |
| Jan 23, 2025 | 96.85 | 99.49 | 96.00 | 96.21 | -0.45 | -0.47% | 1,334,600 |
| Jan 22, 2025 | 100.37 | 100.73 | 96.59 | 96.66 | -3.45 | -3.45% | 1,076,500 |
| Jan 21, 2025 | 97.03 | 101.13 | 96.86 | 100.11 | 3.25 | 3.36% | 909,867 |
| Jan 17, 2025 | 96.38 | 99.60 | 95.34 | 96.86 | 1.15 | 1.20% | 1,852,442 |