Core Natural Resources In... (CNR)
NYSE: CNR
· Real-Time Price · USD
88.83
3.03 (3.53%)
At close: Oct 03, 2025, 3:59 PM
89.39
0.63%
After-hours: Oct 03, 2025, 07:58 PM EDT
CNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.60 | 90.45 | 86.31 | 88.83 | 88.83 | 3.53% | 976,432 |
| Oct 2, 2025 | 86.44 | 87.75 | 83.97 | 85.80 | 85.80 | 0.01% | 643,138 |
| Oct 1, 2025 | 83.69 | 86.94 | 83.00 | 85.79 | 85.79 | 2.77% | 591,713 |
| Sep 30, 2025 | 84.42 | 84.92 | 81.43 | 83.48 | 83.48 | -1.81% | 587,100 |
| Sep 29, 2025 | 82.58 | 85.21 | 82.05 | 85.02 | 85.02 | 2.68% | 868,562 |
| Sep 26, 2025 | 81.63 | 83.72 | 81.08 | 82.80 | 82.80 | 0.75% | 565,893 |
| Sep 25, 2025 | 83.59 | 85.44 | 81.88 | 82.18 | 82.18 | -0.93% | 1,103,732 |
| Sep 24, 2025 | 77.56 | 83.55 | 76.83 | 82.95 | 82.95 | 7.35% | 1,081,007 |
| Sep 23, 2025 | 75.43 | 77.94 | 75.36 | 77.27 | 77.27 | 3.15% | 749,073 |
| Sep 22, 2025 | 76.44 | 76.44 | 73.21 | 74.91 | 74.91 | -1.46% | 681,712 |
| Sep 19, 2025 | 76.59 | 77.61 | 75.09 | 76.02 | 76.02 | -1.53% | 1,123,800 |
| Sep 18, 2025 | 77.10 | 78.34 | 75.87 | 77.20 | 77.20 | 0.13% | 545,348 |
| Sep 17, 2025 | 77.40 | 78.58 | 76.41 | 77.10 | 77.10 | -0.41% | 614,153 |
| Sep 16, 2025 | 77.06 | 77.61 | 76.12 | 77.42 | 77.42 | 0.85% | 499,103 |
| Sep 15, 2025 | 73.55 | 77.44 | 73.55 | 76.77 | 76.77 | 5.40% | 776,188 |
| Sep 12, 2025 | 71.99 | 73.87 | 71.89 | 72.84 | 72.84 | 0.91% | 430,847 |
| Sep 11, 2025 | 72.17 | 73.47 | 71.97 | 72.18 | 72.18 | -0.58% | 438,500 |
| Sep 10, 2025 | 71.83 | 73.20 | 71.83 | 72.60 | 72.60 | 0.17% | 475,457 |
| Sep 9, 2025 | 73.30 | 74.34 | 72.39 | 72.48 | 72.48 | -0.78% | 436,900 |
| Sep 8, 2025 | 75.52 | 75.67 | 73.04 | 73.05 | 73.05 | -3.31% | 453,400 |
Page 1 of 100