Dark

CNR
Core Natural Resources, Inc.
stock NYSE

At Close

Aug 4, 2026 3:59:55 PM EDT

81.08USD+0.965%(+0.77)491,967

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-80.31)0

After-hours

Aug 4, 2026 4:10:30 PM EDT

81.13USD+0.055%(+0.05)101,893

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	80.2100	81.3400	79.5000	81.0800	+0.959%	491,967	0.000%
2026-08-03	79.2900	80.5700	78.8400	80.3100	+0.639%	389,720	+0.959%
2026-07-31	81.7900	81.9000	79.0300	79.8000	-1.615%	470,996	+1.604%
2026-07-30	79.0000	81.2400	78.3900	81.1100	+4.001%	407,017	-0.037%
2026-07-29	80.0200	80.0300	77.5500	77.9900	-2.219%	640,639	+3.962%
2026-07-28	80.1900	81.2900	79.0800	79.7600	-3.309%	777,726	+1.655%
2026-07-27	82.3800	82.9700	81.7600	82.4900	-0.758%	768,017	-1.709%
2026-07-24	86.4900	86.4900	83.1200	83.1200	-3.941%	467,863	-2.454%
2026-07-23	88.4400	89.5500	86.1000	86.5300	-1.086%	617,593	-6.298%
2026-07-22	85.0000	87.7700	85.0000	87.4800	+3.674%	570,503	-7.316%
2026-07-21	83.8600	86.0000	83.8600	84.3800	+0.524%	389,807	-3.911%
2026-07-20	83.2300	84.0500	82.6500	83.9400	+1.169%	417,166	-3.407%
2026-07-17	84.4400	84.4400	82.0600	82.9700	-0.682%	408,746	-2.278%
2026-07-16	86.0800	87.1300	83.4600	83.5400	-3.142%	462,837	-2.945%
2026-07-15	87.0600	87.7200	85.1500	86.2500	-0.220%	368,000	-5.994%
2026-07-14	84.9500	86.6000	84.6500	86.4400	+3.040%	470,993	-6.201%
2026-07-13	82.7700	84.4200	82.0700	83.8900	+2.480%	479,893	-3.350%
2026-07-10	81.3300	81.9700	80.6600	81.8600	+1.049%	359,878	-0.953%
2026-07-09	80.5900	81.2300	79.7500	81.0100	+0.621%	417,427	+0.086%
2026-07-08	79.7600	81.7600	79.7600	80.5100	+1.731%	614,471	+0.708%
2026-07-07	81.0400	81.0400	77.7000	79.1400	-2.103%	538,191	+2.451%
2026-07-06	80.4400	81.4800	80.0600	80.8400	+2.032%	519,988	+0.297%
2026-07-02	78.8600	81.2700	78.3700	79.2300	+2.008%	544,169	+2.335%
2026-07-01	80.9300	81.4700	77.5500	77.6700	-2.949%	641,923	+4.390%
2026-06-30	79.2100	80.3600	78.2100	80.0300	+1.099%	558,899	+1.312%
2026-06-29	81.0700	81.3600	78.1200	79.1600	-3.133%	986,427	+2.425%
2026-06-26	82.2100	83.1200	80.6400	81.7200	-0.681%	1,374,674	-0.783%
2026-06-25	80.4300	82.6700	79.9000	82.2800	+1.643%	538,071	-1.458%
2026-06-24	80.3900	81.8100	80.1500	80.9500	-1.581%	840,716	+0.161%
2026-06-23	81.6900	82.6600	80.8400	82.2500	+0.097%	611,807	-1.422%
2026-06-22	83.4300	83.4300	80.9400	82.1700	-1.569%	765,188	-1.327%
2026-06-18	86.6800	86.6800	83.1100	83.4800	-3.792%	1,462,270	-2.875%
2026-06-17	85.5000	88.4900	85.0600	86.7700	+1.272%	519,078	-6.558%
2026-06-16	87.0300	88.5600	85.0900	85.6800	-2.236%	839,007	-5.369%
2026-06-15	90.0300	90.0300	87.3700	87.6400	-4.935%	902,819	-7.485%
2026-06-12	89.7300	93.0600	89.7300	92.1900	+2.411%	545,978	-12.051%
2026-06-11	92.3800	92.6600	89.5700	90.0200	-1.359%	593,145	-9.931%
2026-06-10	93.0800	93.1800	90.4000	91.2600	-0.099%	745,112	-11.155%
2026-06-09	93.0600	93.0600	90.1000	91.3500	-2.048%	681,959	-11.242%
2026-06-08	96.0300	96.2500	92.5400	93.2600	+0.075%	495,766	-13.060%
2026-06-05	98.6400	98.6400	92.5400	93.1900	-5.735%	485,055	-12.995%
2026-06-04	96.1000	99.6400	96.1000	98.8600	+2.531%	617,619	-17.985%
2026-06-03	94.0100	97.0200	92.9200	96.4200	+1.935%	902,204	-15.910%
2026-06-02	93.3500	95.3300	93.0100	94.5900	+1.459%	442,623	-14.283%
2026-06-01	90.4200	95.0300	90.2400	93.2300	+5.547%	940,738	-13.032%
2026-05-29	93.5400	93.5400	87.5000	88.3300	-6.092%	742,422	-8.208%
2026-05-28	91.0100	94.0600	90.3600	94.0600	+4.152%	766,101	-13.800%
2026-05-27	86.4800	90.8500	86.2000	90.3100	+2.381%	619,267	-10.220%
2026-05-26	86.8900	89.8500	86.1900	88.2100	+4.875%	742,286	-8.083%
2026-05-22	84.6200	85.3000	83.2700	84.1100	+0.095%	747,740	-3.602%
2026-05-21	83.3400	84.8800	82.9500	84.0300	+1.131%	526,766	-3.511%
2026-05-20	84.5500	84.5500	82.5600	83.0900	-0.788%	652,135	-2.419%
2026-05-19	84.0400	84.7200	83.0100	83.7500	-0.131%	508,545	-3.188%
2026-05-18	83.1500	84.1200	81.8800	83.8600	+1.403%	738,849	-3.315%
2026-05-15	83.9400	85.5200	82.1300	82.7000	-1.583%	829,757	-1.959%
2026-05-14	82.0000	84.3500	81.2800	84.0300	+1.916%	653,870	-3.511%
2026-05-13	84.9700	85.3600	82.4100	82.4500	-4.039%	987,200	-1.662%
2026-05-12	86.1700	87.3100	84.9200	85.9200	-0.174%	565,635	-5.633%
2026-05-11	86.8500	87.6700	85.8600	86.0700	+1.283%	566,785	-5.798%
2026-05-08	87.2500	88.1800	84.9300	84.9800	-3.999%	737,363	-4.589%
2026-05-07	85.3900	90.4800	85.1500	88.5200	+1.050%	1,114,962	-8.405%
2026-05-06	86.0900	88.8600	85.3500	87.6000	-0.793%	946,454	-7.443%
2026-05-05	87.3000	89.1700	87.0000	88.3000	+0.250%	810,181	-8.177%
2026-05-04	87.5000	89.2100	86.1600	88.0800	+1.172%	886,791	-7.947%
2026-05-01	87.6100	87.9700	83.7600	87.0600	-2.932%	921,989	-6.869%
2026-04-30	90.9400	92.2500	88.1700	89.6900	-1.978%	673,967	-9.600%
2026-04-29	90.1500	92.2200	89.9700	91.5000	+2.406%	686,577	-11.388%
2026-04-28	89.1700	89.9500	88.2100	89.3500	+1.603%	436,835	-9.256%
2026-04-27	86.4000	88.5400	86.4000	87.9400	+2.494%	640,131	-7.801%
2026-04-24	85.7800	87.1000	85.0000	85.8000	-1.797%	550,597	-5.501%
2026-04-23	90.8500	90.8500	86.7100	87.3700	-2.478%	832,062	-7.199%
2026-04-22	89.8200	91.6100	89.1900	89.5900	+0.992%	853,471	-9.499%
2026-04-21	86.5200	89.9800	86.0700	88.7100	+3.937%	1,130,130	-8.601%
2026-04-20	86.5600	86.5800	84.8100	85.3500	-0.767%	707,880	-5.003%
2026-04-17	86.2000	86.3400	83.0100	86.0100	-4.028%	1,361,801	-5.732%
2026-04-16	89.1500	91.3400	88.9400	89.6200	+0.358%	734,332	-9.529%
2026-04-15	86.6400	90.1500	86.6400	89.3000	+1.964%	936,877	-9.205%
2026-04-14	89.5000	89.5000	85.9900	87.5800	-2.342%	1,031,600	-7.422%
2026-04-13	92.4000	92.7200	88.7900	89.6800	-1.677%	846,120	-9.590%
2026-04-10	89.6100	92.2700	89.2000	91.2100	+3.331%	685,624	-11.106%
2026-04-09	95.0300	95.7500	87.1100	88.2700	-6.711%	1,486,153	-8.145%
2026-04-08	94.8900	95.0000	91.0000	94.6200	-5.408%	1,376,238	-14.310%
2026-04-07	104.5300	105.8300	99.2400	100.0300	-3.919%	699,867	-18.944%
2026-04-06	103.8500	104.5100	101.3000	104.1100	-0.106%	441,798	-22.121%
2026-04-02	103.8500	105.7800	102.0600	104.2200	+2.923%	579,255	-22.203%
2026-04-01	104.6000	105.5600	101.1300	101.2600	-3.507%	913,294	-19.929%
2026-03-31	110.0000	111.3900	104.9400	104.9400	-4.756%	1,745,660	-22.737%
2026-03-30	114.2000	114.2000	109.0900	110.1800	-2.668%	1,225,650	-26.411%
2026-03-27	110.6000	113.4700	109.8000	113.2000	+4.169%	1,083,792	-28.375%
2026-03-26	111.0300	112.1200	108.5600	108.6700	-1.727%	773,168	-25.389%
2026-03-25	107.9800	110.6800	107.9600	110.5800	+0.931%	669,865	-26.678%
2026-03-24	104.7600	112.3500	104.7600	109.5600	+6.338%	1,428,085	-25.995%
2026-03-23	104.3000	105.3900	100.7000	103.0300	-3.971%	1,598,952	-21.304%
2026-03-20	107.4700	108.1300	103.6600	107.2900	+0.271%	2,473,243	-24.429%
2026-03-19	103.3100	113.5700	101.8500	107.0000	+5.512%	2,193,281	-24.224%
2026-03-18	98.2500	102.5700	97.0900	101.4100	+2.683%	1,166,428	-20.047%
2026-03-17	97.5900	99.1600	96.8500	98.7600	+1.095%	764,991	-17.902%
2026-03-16	98.6800	100.0000	97.0400	97.6900	-1.253%	1,077,625	-17.003%
2026-03-13	99.7700	100.0000	96.8300	98.9300	-1.179%	1,157,854	-18.043%
2026-03-12	96.2800	100.1800	95.8100	100.1100	+4.455%	1,360,239	-19.009%
2026-03-11	89.8900	95.9100	89.8300	95.8400	+4.846%	725,128	-15.401%
2026-03-10	89.4700	93.5400	88.5300	91.4100	+1.544%	1,090,217	-11.301%
2026-03-09	85.9300	91.8300	85.9300	90.0200	+3.578%	1,575,401	-9.931%
2026-03-06	88.8400	89.3000	86.5000	86.9100	-2.194%	861,622	-6.708%
2026-03-05	92.1400	92.1400	87.4700	88.8600	-5.186%	1,061,655	-8.755%
2026-03-04	91.9400	95.7000	90.8900	93.7200	+1.748%	1,027,520	-13.487%
2026-03-03	87.0000	94.9100	86.8700	92.1100	+5.874%	1,862,064	-11.975%
2026-03-02	84.7300	87.2800	84.1100	87.0000	+6.098%	1,323,620	-6.805%
2026-02-27	82.8500	83.2800	81.8600	82.0000	-3.688%	1,028,703	-1.122%
2026-02-26	85.3000	85.7100	83.5300	85.1400	-1.935%	567,477	-4.769%
2026-02-25	87.1300	87.7400	86.0400	86.8200	-2.263%	72,898	-6.611%
2026-02-24	87.4400	88.9700	87.4400	88.8300	+2.127%	649,010	-8.725%
2026-02-23	88.7500	88.7500	86.3500	86.9800	-1.103%	587,982	-6.783%
2026-02-20	89.1100	90.1300	86.7200	87.9500	-2.321%	827,319	-7.811%
2026-02-19	88.3800	90.3200	87.3200	90.0400	+1.214%	649,982	-9.951%
2026-02-18	86.6800	89.0600	86.1300	88.9600	+2.630%	687,620	-8.858%
2026-02-17	88.9100	89.5000	85.6500	86.6800	-5.268%	731,920	-6.461%
2026-02-13	89.6100	91.6100	89.0100	91.5000	+1.667%	868,587	-11.388%
2026-02-12	90.8700	94.4600	88.1900	90.0000	-2.839%	879,530	-9.911%
2026-02-11	93.0000	93.5500	89.3300	92.6300	+1.746%	1,108,778	-12.469%
2026-02-10	94.1300	95.1900	90.8200	91.0400	-3.590%	615,686	-10.940%
2026-02-09	92.0300	95.5300	90.9700	94.4300	+2.352%	726,983	-14.137%
2026-02-06	88.7300	94.2600	88.7300	92.2600	+5.949%	713,693	-12.118%
2026-02-05	89.7100	91.0400	86.3100	87.0800	-3.715%	702,877	-6.890%
2026-02-04	92.3000	94.1400	88.8100	90.4400	-0.364%	887,203	-10.349%
2026-02-03	92.9800	93.1800	89.6400	90.7700	+0.979%	638,402	-10.675%
2026-02-02	93.0800	93.9300	89.8100	89.8900	-5.716%	963,753	-9.801%
2026-01-30	93.8500	96.9800	93.8500	95.3400	-0.418%	712,125	-14.957%
2026-01-29	94.8600	95.9000	91.2700	95.7400	+1.992%	1,002,039	-15.312%
2026-01-28	98.0000	98.0000	92.3900	93.8700	-3.087%	695,658	-13.625%
2026-01-27	96.7900	97.6900	95.7600	96.8600	+1.254%	395,501	-16.292%
2026-01-26	99.8200	99.8200	95.5400	95.6600	-3.500%	564,268	-15.241%
2026-01-23	101.1200	101.1200	98.6400	99.1300	-1.530%	588,972	-18.208%
2026-01-22	102.9900	103.4400	100.3200	100.6700	-0.671%	646,461	-19.460%
2026-01-21	97.6400	101.4400	97.3600	101.3500	+4.885%	869,184	-20.000%
2026-01-20	98.0300	98.0300	95.5600	96.6300	-0.566%	835,597	-16.092%
2026-01-16	98.1900	101.6000	97.0800	97.1800	-0.857%	671,505	-16.567%
2026-01-15	97.1700	99.8500	96.7100	98.0200	+0.286%	725,480	-17.282%
2026-01-14	97.3700	98.5100	95.4700	97.7400	+1.055%	656,849	-17.045%
2026-01-13	98.3600	98.4100	96.2700	96.7200	-1.023%	582,375	-16.170%
2026-01-12	97.8800	99.4900	96.8200	97.7200	+1.159%	665,801	-17.028%
2026-01-09	94.5000	98.0100	93.9200	96.6000	+2.832%	1,002,089	-16.066%
2026-01-08	91.0700	94.8400	90.3300	93.9400	+2.320%	699,804	-13.690%
2026-01-07	90.6900	92.0400	90.0600	91.8100	+0.625%	676,715	-11.687%
2026-01-06	88.2700	93.8300	88.1300	91.2400	+3.670%	816,507	-11.135%
2026-01-05	90.2100	90.3100	86.8900	88.0100	-2.124%	822,048	-7.874%
2026-01-02	89.4300	90.2000	88.6700	89.9200	+1.582%	322,956	-9.831%
2025-12-31	87.9400	88.7800	87.3400	88.5200	-0.147%	579,304	-8.405%
2025-12-30	90.0200	90.4000	88.4500	88.6500	-0.983%	457,224	-8.539%
2025-12-29	87.0100	89.9000	87.0100	89.5300	+1.095%	475,748	-9.438%
2025-12-26	89.1500	89.1500	87.7200	88.5600	-0.662%	277,854	-8.446%
2025-12-24	88.9500	90.1500	88.6400	89.1500	-0.313%	275,799	-9.052%
2025-12-23	88.4300	90.3500	88.1000	89.4300	+1.039%	446,271	-9.337%
2025-12-22	89.4300	90.8000	87.6400	88.5100	+0.124%	565,009	-8.395%
2025-12-19	89.0700	92.0100	87.6900	88.4000	-0.830%	2,065,134	-8.281%
2025-12-18	89.5500	91.0200	88.6400	89.1400	+6.525%	1,046,608	-9.042%
2025-12-17	83.7200	85.4000	82.6600	83.6800	+0.734%	566,841	-3.107%
2025-12-16	85.2100	86.3200	82.9300	83.0700	-2.282%	665,509	-2.396%
2025-12-15	85.4000	85.9200	82.8200	85.0100	-0.059%	724,309	-4.623%
2025-12-12	87.0100	87.5900	83.6600	85.0600	-2.800%	580,832	-4.679%
2025-12-11	82.1100	88.3400	82.1100	87.5100	+4.552%	750,855	-7.348%
2025-12-10	82.6400	84.7000	81.5100	83.7000	+0.637%	790,572	-3.130%
2025-12-09	81.3900	83.4400	80.9400	83.1700	+1.700%	558,060	-2.513%
2025-12-08	82.8800	83.4700	80.9100	81.7800	-1.884%	536,021	-0.856%
2025-12-05	83.2500	85.2400	82.3900	83.3500	-0.821%	569,203	-2.723%
2025-12-04	81.9000	84.2500	81.7800	84.0400	+1.657%	477,730	-3.522%
2025-12-03	78.3900	83.2900	77.7700	82.6700	+6.301%	1,064,068	-1.923%
2025-12-02	77.1500	80.3500	77.1500	77.7700	+0.478%	672,815	+4.256%
2025-12-01	80.3700	80.5000	77.0800	77.4000	-3.177%	785,527	+4.755%
2025-11-28	78.8400	79.9800	78.8400	79.9400	+1.964%	260,151	+1.426%
2025-11-26	76.9700	80.3300	76.9700	78.4000	+0.603%	1,062,366	+3.418%
2025-11-25	76.9600	78.9400	76.9600	77.9300	+1.037%	570,620	+4.042%
2025-11-24	76.1000	77.1900	75.7300	77.1300	-0.810%	592,519	+5.121%
2025-11-21	76.6400	78.0000	74.8600	77.7600	+1.528%	1,521,840	+4.270%
2025-11-20	79.2200	80.0300	76.5100	76.5900	-1.871%	1,278,211	+5.862%
2025-11-19	79.5400	80.5900	77.9900	78.0500	-2.899%	703,633	+3.882%
2025-11-18	80.3900	81.8300	78.7500	80.3800	+1.132%	742,303	+0.871%
2025-11-17	81.1700	83.0000	78.3900	79.4800	-3.509%	569,358	+2.013%
2025-11-14	81.4200	83.0600	81.0000	82.3700	-0.303%	476,559	-1.566%
2025-11-13	87.9500	87.9500	81.5500	82.6200	-6.103%	839,867	-1.864%
2025-11-12	89.1400	91.0300	87.2500	87.9900	+0.434%	763,558	-7.853%
2025-11-11	88.7500	89.0600	86.6700	87.6100	-0.601%	692,628	-7.453%
2025-11-10	89.4400	90.7700	87.4450	88.1400	-1.442%	766,473	-8.010%
2025-11-07	85.8600	90.1200	85.8600	89.4300	+3.280%	1,384,712	-9.337%
2025-11-06	80.1300	88.7100	80.0100	86.5900	+11.470%	1,885,788	-6.363%
2025-11-05	75.3800	79.5900	75.3800	77.6800	+1.331%	1,001,250	+4.377%
2025-11-04	79.2100	80.1600	76.2900	76.6600	-6.169%	895,404	+5.766%
2025-11-03	79.7500	83.5800	79.0900	81.7000	+3.444%	1,232,205	-0.759%
2025-10-31	76.1200	79.1000	75.6000	78.9800	+4.085%	907,432	+2.659%
2025-10-30	78.1100	78.1100	75.6100	75.8800	-3.387%	846,611	+6.853%
2025-10-29	80.6100	80.7500	78.0100	78.5400	-2.192%	650,263	+3.234%
2025-10-28	80.9700	81.2900	79.7950	80.3000	-1.942%	734,541	+0.971%
2025-10-27	83.1800	83.1800	80.7200	81.8900	-1.432%	763,132	-0.989%
2025-10-24	83.5200	84.4700	82.7200	83.0800	-0.539%	617,697	-2.407%
2025-10-23	84.1400	85.4000	82.8500	83.5300	+0.108%	734,130	-2.933%
2025-10-22	85.1200	86.1900	82.4900	83.4400	-2.739%	923,042	-2.828%
2025-10-21	90.4400	90.4400	85.0700	85.7900	-6.435%	1,052,063	-5.490%
2025-10-20	92.4400	92.9600	90.9900	91.6900	+2.116%	513,095	-11.572%
2025-10-17	92.1000	92.1700	88.9200	89.7900	-3.275%	844,409	-9.700%
2025-10-16	93.1300	94.3600	91.6100	92.8300	+1.420%	830,450	-12.658%
2025-10-15	100.8600	100.8600	88.6400	91.5300	-8.415%	2,073,560	-11.417%
2025-10-14	99.0800	102.1000	97.7900	99.9400	-0.289%	1,024,888	-18.871%
2025-10-13	100.7000	101.0300	99.8900	100.2300	+3.908%	1,350,252	-19.106%
2025-10-10	100.0100	102.6800	96.4300	96.4600	-1.370%	1,515,034	-15.944%
2025-10-09	98.6800	99.8500	97.2700	97.8000	+0.082%	1,529,286	-17.096%
2025-10-08	91.6800	98.2500	91.4400	97.7200	+5.393%	2,213,234	-17.028%
2025-10-07	89.4300	93.4000	88.7100	92.7200	+4.899%	1,699,889	-12.554%
2025-10-06	90.7700	91.3900	88.0500	88.3900	-0.529%	913,634	-8.270%
2025-10-03	87.0000	90.3600	87.0000	88.8600	+3.542%	976,432	-8.755%
2025-10-02	87.2500	87.6600	83.9600	85.8200	+0.082%	643,049	-5.523%
2025-10-01	83.7700	86.9600	83.7700	85.7500	+2.658%	591,688	-5.446%
2025-09-30	84.9200	84.9200	81.5100	83.5300	-1.822%	586,927	-2.933%
2025-09-29	82.4600	85.1600	82.1200	85.0800	+2.778%	855,426	-4.701%
2025-09-26	82.1100	83.6500	82.1100	82.7800	+0.657%	575,476	-2.054%
2025-09-25	83.4300	85.3200	81.9000	82.2400	-0.880%	1,103,578	-1.411%
2025-09-24	77.3800	83.4900	77.0200	82.9700	+7.349%	1,080,865	-2.278%
2025-09-23	75.4500	77.8100	75.4500	77.2900	+3.108%	749,047	+4.904%
2025-09-22	76.4500	76.4500	73.4400	74.9600	-1.368%	649,591	+8.164%
2025-09-19	76.8800	77.6100	75.4600	76.0000	-1.694%	1,123,762	+6.684%
2025-09-18	77.2400	78.2700	75.8100	77.3100	+0.246%	545,258	+4.876%
2025-09-17	77.7200	78.5400	76.4500	77.1200	-0.400%	613,818	+5.135%
2025-09-16	77.0800	77.6100	76.1200	77.4300	+0.847%	498,847	+4.714%
2025-09-15	73.7100	77.3700	73.7100	76.7800	+5.453%	776,082	+5.600%
2025-09-12	72.4800	73.7500	72.4800	72.8100	+0.929%	404,019	+11.358%
2025-09-11	72.5600	73.3100	71.9800	72.1400	-0.606%	432,238	+12.393%
2025-09-10	72.1000	73.1200	71.8600	72.5800	+0.124%	437,127	+11.711%
2025-09-09	73.1000	73.9500	72.3700	72.4900	-0.794%	399,737	+11.850%
2025-09-08	74.9700	75.1000	73.0700	73.0700	-3.244%	453,362	+10.962%
2025-09-05	72.6100	75.5500	71.2100	75.5200	+6.772%	690,001	+7.362%
2025-09-04	71.8300	71.8300	70.4700	70.7300	-0.702%	517,692	+14.633%
2025-09-03	71.6500	72.1200	71.1000	71.2300	-1.261%	464,579	+13.828%
2025-09-02	73.3500	73.3500	71.0400	72.1400	-2.868%	839,132	+12.393%
2025-08-29	72.3800	74.3900	72.3500	74.2700	+1.865%	643,849	+9.169%
2025-08-28	72.8000	72.9700	71.6200	72.9100	+0.082%	562,487	+11.206%
2025-08-27	73.1900	73.7900	72.4700	72.8500	-0.884%	481,657	+11.297%
2025-08-26	71.5700	73.7700	70.7100	73.5000	+0.851%	687,176	+10.313%
2025-08-25	73.5300	73.7500	72.6100	72.8800	+0.760%	618,789	+11.251%
2025-08-22	69.5400	72.7400	69.5400	72.3300	+3.639%	756,043	+12.097%
2025-08-21	68.8900	69.7900	68.8200	69.7900	+0.634%	385,895	+16.177%
2025-08-20	69.8100	70.2000	69.1500	69.3500	-0.730%	705,537	+16.914%
2025-08-19	70.7100	70.9100	69.8500	69.8600	-1.509%	635,337	+16.061%
2025-08-18	71.1300	71.7700	70.2500	70.9300	-0.197%	963,758	+14.310%
2025-08-15	74.7300	74.7400	70.9200	71.0700	-4.936%	1,359,502	+14.085%
2025-08-14	74.1500	75.0200	72.7200	74.7600	+0.027%	615,377	+8.454%
2025-08-13	75.7100	76.7900	73.7600	74.7400	-2.543%	924,982	+8.483%
2025-08-12	75.9300	78.1000	75.9100	76.6900	+2.009%	706,793	+5.724%
2025-08-11	77.2000	77.3900	74.0600	75.1800	-1.326%	518,066	+7.848%
2025-08-08	78.7600	80.3600	75.6200	76.1900	+0.237%	747,754	+6.418%
2025-08-07	75.9300	78.0100	73.2000	76.0100	+0.729%	820,088	+6.670%
2025-08-06	79.4600	79.6500	74.8700	75.4600	-3.590%	738,031	+7.448%
2025-08-05	78.2800	79.8700	76.4500	78.2700	+2.220%	842,514	+3.590%
2025-08-04	73.4200	77.0300	72.7800	76.5700	+5.020%	1,044,268	+5.890%
2025-08-01	72.4200	72.9100	70.9000	72.9100	-1.273%	854,982	+11.206%
2025-07-31	72.4600	74.2500	70.4700	73.8500	+0.531%	1,051,150	+9.790%
2025-07-30	75.3700	75.9700	72.7400	73.4600	-4.187%	616,855	+10.373%
2025-07-29	76.4300	77.1800	75.4900	76.6700	+2.077%	680,088	+5.752%
2025-07-28	76.9800	76.9800	73.7900	75.1100	-3.915%	1,012,895	+7.948%
2025-07-25	79.9800	79.9800	77.3700	78.1700	-3.279%	726,623	+3.723%
2025-07-24	80.9800	82.4200	80.7600	80.8200	-1.053%	697,845	+0.322%
2025-07-23	82.2500	82.7000	81.1900	81.6800	-2.413%	432,269	-0.735%
2025-07-22	79.9800	85.6400	79.9800	83.7000	+8.126%	1,321,899	-3.130%
2025-07-21	77.5600	78.9500	76.9200	77.4100	+0.978%	923,606	+4.741%
2025-07-18	76.8300	79.2700	76.6300	76.6600	+1.779%	1,085,725	+5.766%
2025-07-17	73.0600	76.0600	73.0600	75.3200	+3.847%	816,109	+7.647%
2025-07-16	73.7700	74.1800	72.4600	72.5300	-1.320%	493,201	+11.788%
2025-07-15	74.1800	75.7500	73.5000	73.5000	-2.365%	748,841	+10.313%
2025-07-14	75.8800	76.5100	73.3200	75.2800	-0.489%	848,282	+7.705%
2025-07-11	71.9600	75.8200	71.8600	75.6500	+4.431%	759,135	+7.178%
2025-07-10	70.6400	73.8000	70.6400	72.4400	+4.834%	768,818	+11.927%
2025-07-09	68.7300	70.0700	68.7200	69.1000	-0.533%	497,835	+17.337%
2025-07-08	70.5200	70.8000	69.2600	69.4700	-1.879%	677,312	+16.712%
2025-07-07	72.0300	72.3600	69.4000	70.8000	-2.533%	844,779	+14.520%
2025-07-03	73.1700	73.9700	71.4800	72.6400	-0.819%	637,060	+11.619%
2025-07-02	67.0300	74.1500	67.0300	73.2400	+12.194%	1,595,882	+10.705%
2025-07-01	69.0000	69.0000	64.6100	65.2800	-6.422%	1,294,704	+24.203%
2025-06-30	65.5500	70.1900	65.4400	69.7600	+2.830%	1,493,131	+16.227%
2025-06-27	68.0000	68.6600	67.2200	67.8400	-0.455%	1,301,838	+19.517%
2025-06-26	68.0500	68.3900	66.6500	68.1500	+1.459%	733,238	+18.973%
2025-06-25	67.4600	67.5800	66.4000	67.1700	-1.380%	815,889	+20.709%
2025-06-24	68.9000	69.0800	67.5500	68.1100	-2.070%	825,467	+19.043%
2025-06-23	70.0300	71.1700	68.3400	69.5500	-0.101%	1,119,317	+16.578%
2025-06-20	75.3500	75.3500	69.6200	69.6200	-7.136%	2,093,598	+16.461%
2025-06-18	72.9900	75.7000	71.5200	74.9700	+1.931%	810,753	+8.150%
2025-06-17	72.7700	75.0500	72.7700	73.5500	+1.086%	591,853	+10.238%
2025-06-16	73.9600	75.1000	72.7000	72.7600	-1.356%	626,465	+11.435%
2025-06-13	71.7000	74.6100	70.8500	73.7600	+3.917%	1,423,850	+9.924%
2025-06-12	71.2900	71.6600	70.2700	70.9800	-0.672%	1,013,860	+14.229%
2025-06-11	67.8900	71.9600	67.8900	71.4600	+6.071%	1,017,943	+13.462%
2025-06-10	68.4600	68.4600	66.7600	67.3700	-0.693%	946,433	+20.350%
2025-06-09	67.7500	68.7900	66.3000	67.8400	+1.043%	582,221	+19.517%
2025-06-06	66.7300	67.9300	65.7700	67.1400	+1.727%	557,403	+20.763%
2025-06-05	67.8400	68.1100	65.9500	66.0000	-2.439%	632,529	+22.848%
2025-06-04	66.5900	68.1200	65.9700	67.6500	+2.299%	698,019	+19.852%
2025-06-03	67.2400	67.3400	64.5100	66.1300	-1.416%	946,937	+22.607%
2025-06-02	70.2800	70.5800	66.8600	67.0800	-3.231%	919,518	+20.871%
2025-05-30	68.9900	69.8100	68.5500	69.3200	-1.688%	630,146	+16.965%
2025-05-29	69.9400	70.8700	69.0000	70.5100	-0.452%	562,632	+14.991%
2025-05-28	71.5500	71.8400	70.6800	70.8300	-2.599%	508,513	+14.471%
2025-05-27	70.7800	73.3800	70.4000	72.7200	+3.915%	672,200	+11.496%
2025-05-23	70.1700	70.8900	69.7600	69.9800	+1.098%	637,142	+15.862%
2025-05-22	70.1700	286.1400	68.9100	69.2200	-2.781%	975,712	+17.134%
2025-05-21	70.3500	72.6100	69.2500	71.2000	-0.210%	757,835	+13.876%
2025-05-20	73.1600	73.1600	71.2450	71.3500	-2.806%	695,464	+13.637%
2025-05-19	71.8100	73.6500	71.6000	73.4100	-2.172%	520,921	+10.448%
2025-05-16	72.5400	75.4900	70.9900	75.0400	+3.432%	754,052	+8.049%
2025-05-15	70.7200	72.5900	70.7000	72.5500	+2.530%	772,808	+11.757%
2025-05-14	73.9000	73.9000	70.7600	70.7600	-5.325%	965,518	+14.585%
2025-05-13	73.5100	74.7400	73.5100	74.7400	+9.413%	1,286,410	+8.483%
2025-05-12	69.6100	70.3700	66.6800	68.3100	+1.576%	1,430,808	+18.694%
2025-05-09	67.9500	67.9500	63.4700	67.2500	-0.753%	1,890,255	+20.565%
2025-05-08	67.7800	68.8700	66.3200	67.7600	-10.025%	2,838,347	+19.658%
2025-05-07	73.8800	75.5800	73.8800	75.3100	-0.725%	987,683	+7.662%
2025-05-06	74.1100	76.1600	72.3100	75.8600	+2.141%	613,470	+6.881%
2025-05-05	73.5300	74.5700	72.8500	74.2700	+0.284%	450,921	+9.169%
2025-05-02	72.6200	74.6200	71.9200	74.0600	+4.222%	446,105	+9.479%
2025-05-01	73.5000	73.6300	70.3200	71.0600	-1.633%	761,957	+14.101%
2025-04-30	73.5600	73.5600	71.1600	72.2400	-3.629%	670,096	+12.237%
2025-04-29	73.4900	75.6000	73.2200	74.9600	+0.429%	416,240	+8.164%
2025-04-28	74.2000	75.1000	73.0500	74.6400	+0.742%	470,315	+8.628%
2025-04-25	74.2100	74.2100	72.3900	74.0900	-1.568%	337,239	+9.434%
2025-04-24	74.3500	75.3900	72.7500	75.2700	+2.033%	438,020	+7.719%
2025-04-23	75.0100	75.9900	72.6500	73.7700	-0.512%	472,497	+9.909%
2025-04-22	73.2100	74.5100	71.3500	74.1500	+1.520%	446,785	+9.346%
2025-04-21	75.7100	75.7100	71.9800	73.0400	-3.399%	549,306	+11.008%
2025-04-17	74.1100	75.8500	72.5700	75.6100	+3.860%	593,096	+7.234%
2025-04-16	73.0500	75.0600	71.8800	72.8000	-1.582%	476,686	+11.374%
2025-04-15	72.7800	74.0800	71.7200	73.9700	+1.468%	470,194	+9.612%
2025-04-14	74.6800	74.6800	71.4700	72.9000	-1.045%	745,141	+11.221%
2025-04-11	68.8400	74.0800	68.1000	73.6700	+8.594%	908,037	+10.058%
2025-04-10	68.3800	69.4000	65.8300	67.8400	-3.086%	781,034	+19.517%
2025-04-09	68.4300	72.2700	65.5200	70.0000	+1.127%	1,793,015	+15.829%
2025-04-08	69.5100	74.4200	67.3900	69.2200	+6.722%	2,383,190	+17.134%
2025-04-07	61.1500	66.8500	59.6500	64.8600	+1.646%	1,304,451	+25.008%
2025-04-04	63.9000	63.9000	58.2100	63.8100	-5.760%	1,651,536	+27.065%
2025-04-03	70.5900	70.7300	66.7900	67.7100	-9.029%	991,251	+19.746%
2025-04-02	77.3400	77.5100	74.1900	74.4300	-4.552%	664,357	+8.935%
2025-04-01	76.7400	78.4600	76.5000	77.9800	+1.141%	623,027	+3.975%
2025-03-31	75.7500	77.4800	74.5100	77.1000	+0.039%	761,580	+5.162%
2025-03-28	77.8700	78.1800	75.9300	77.0700	-1.909%	968,897	+5.203%
2025-03-27	76.3200	79.1000	76.3200	78.5700	+1.472%	596,468	+3.195%
2025-03-26	76.8900	78.2100	75.9800	77.4300	+1.454%	686,025	+4.714%
2025-03-25	75.1200	79.0400	75.1200	76.3200	+1.937%	1,258,278	+6.237%
2025-03-24	73.5800	75.0000	73.1600	74.8700	+2.114%	867,131	+8.294%
2025-03-21	72.5300	74.1600	70.3500	73.3200	+0.096%	1,973,995	+10.584%
2025-03-20	72.9500	73.7700	71.9600	73.2500	-1.334%	815,952	+10.689%
2025-03-19	75.4800	75.4800	71.4500	74.2400	-1.473%	847,791	+9.213%
2025-03-18	74.3000	75.4900	73.6400	75.3500	+4.522%	699,134	+7.605%
2025-03-17	74.0000	74.0200	71.0000	72.0900	-3.014%	741,537	+12.471%
2025-03-14	73.7100	74.4700	71.7200	74.3300	+2.482%	615,836	+9.081%
2025-03-13	70.5000	72.8300	70.4200	72.5300	+1.940%	730,024	+11.788%
2025-03-12	77.1200	77.8700	70.7500	71.1500	-6.872%	1,042,980	+13.956%
2025-03-11	72.4000	77.0600	72.2300	76.4000	+6.422%	1,189,569	+6.126%
2025-03-10	66.6800	72.4500	66.6600	71.7900	+6.703%	1,264,732	+12.941%
2025-03-07	70.0800	70.0800	66.5800	67.2800	-3.762%	1,573,747	+20.511%
2025-03-06	70.2000	70.5600	68.3500	69.9100	-2.046%	822,239	+15.978%
2025-03-05	71.5800	71.8300	69.4200	71.3700	+0.253%	796,114	+13.605%
2025-03-04	68.8600	72.5100	68.8200	71.1900	+1.758%	267,031	+13.892%
2025-03-03	75.0700	76.5000	69.7500	69.9600	-5.740%	1,118,349	+15.895%
2025-02-28	72.3600	74.2200	71.7800	74.2200	+1.560%	1,289,423	+9.243%
2025-02-27	73.9700	74.5500	73.0400	73.0800	-2.897%	829,956	+10.947%
2025-02-26	74.6300	78.1200	74.1500	75.2600	+1.142%	1,514,243	+7.733%
2025-02-25	75.0300	75.6400	73.1800	74.4100	-1.704%	1,166,839	+8.964%
2025-02-24	76.9300	76.9300	74.4600	75.7000	-2.724%	1,366,519	+7.107%
2025-02-21	82.2500	82.2500	77.1500	77.8200	-5.005%	1,192,657	+4.189%
2025-02-20	80.1000	82.7200	76.7500	81.9200	+5.553%	2,188,613	-1.025%
2025-02-19	78.2100	78.3100	74.8200	77.6100	-1.322%	1,527,627	+4.471%
2025-02-18	80.0400	80.0400	77.1700	78.6500	-1.057%	1,002,149	+3.090%
2025-02-14	85.5400	85.5400	79.1500	79.4900	-6.625%	1,209,271	+2.000%
2025-02-13	84.2800	85.6000	83.8000	85.1300	+1.563%	527,774	-4.757%
2025-02-12	84.3200	85.5000	83.4300	83.8200	-1.643%	509,924	-3.269%

.dark-mode .YCg7RN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCg7RN{ color: #333333; background-color: white; border: 2px solid #333333; }CNRCore Natural Resources, Inc.stock NYSE

CNR
Core Natural Resources, Inc.
stock NYSE