Core Natural Resources, Inc. Common Stock (CNR)
69.30
-1.10 (-1.56%)
NYSE · Last Trade: Jun 1st, 1:53 AM EDT
Historical Prices For Core Natural Resources, Inc. Common Stock (CNR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 69.82 | 69.82 | 68.26 | 69.30 | 630,184 | 69.30 |
| 5/29/2025 | 70.99 | 70.99 | 68.85 | 70.50 | 562,730 | 70.40 |
| 5/28/2025 | 72.77 | 73.00 | 70.60 | 70.74 | 509,118 | 70.64 |
| 5/27/2025 | 71.00 | 73.39 | 70.11 | 72.71 | 673,218 | 72.61 |
| 5/23/2025 | 68.65 | 71.13 | 68.03 | 69.99 | 637,571 | 69.89 |
| 5/22/2025 | 71.01 | 71.09 | 68.89 | 69.24 | 978,168 | 69.14 |
| 5/21/2025 | 70.13 | 73.15 | 69.12 | 71.20 | 758,360 | 71.10 |
| 5/20/2025 | 73.35 | 74.17 | 71.11 | 71.38 | 695,619 | 71.28 |
| 5/19/2025 | 73.29 | 73.63 | 71.01 | 73.42 | 521,095 | 73.32 |
| 5/16/2025 | 72.63 | 75.86 | 70.43 | 75.03 | 754,431 | 74.92 |
| 5/15/2025 | 69.93 | 72.61 | 69.44 | 72.57 | 775,235 | 72.47 |
| 5/14/2025 | 74.00 | 74.52 | 70.74 | 70.78 | 967,388 | 70.68 |
| 5/13/2025 | 69.91 | 75.25 | 69.48 | 74.84 | 1,288,802 | 74.73 |
| 5/12/2025 | 69.85 | 70.93 | 66.67 | 68.41 | 1,433,206 | 68.31 |
| 5/09/2025 | 68.50 | 68.53 | 63.36 | 67.23 | 1,890,646 | 67.13 |
| 5/08/2025 | 72.63 | 72.63 | 65.22 | 67.80 | 2,838,413 | 67.70 |
| 5/07/2025 | 75.79 | 75.79 | 72.72 | 75.26 | 987,786 | 75.15 |
| 5/06/2025 | 74.38 | 76.18 | 72.07 | 75.78 | 630,054 | 75.67 |
| 5/05/2025 | 74.25 | 74.60 | 72.86 | 74.17 | 450,921 | 74.06 |
| 5/02/2025 | 72.42 | 74.56 | 71.57 | 74.05 | 446,209 | 73.94 |
| 5/01/2025 | 73.29 | 73.64 | 70.30 | 71.19 | 762,653 | 71.09 |
| 4/30/2025 | 73.11 | 73.73 | 71.11 | 72.21 | 670,198 | 72.11 |
| 4/29/2025 | 73.85 | 75.61 | 73.01 | 74.91 | 416,288 | 74.80 |
| 4/28/2025 | 73.40 | 75.19 | 73.02 | 74.66 | 470,430 | 74.55 |
| 4/25/2025 | 73.90 | 74.55 | 72.39 | 74.12 | 337,269 | 74.01 |
| 4/24/2025 | 74.00 | 75.60 | 72.53 | 75.19 | 438,075 | 75.08 |
| 4/23/2025 | 75.58 | 76.08 | 72.60 | 73.78 | 473,338 | 73.68 |
| 4/22/2025 | 74.27 | 74.59 | 71.34 | 74.10 | 446,791 | 73.99 |
| 4/21/2025 | 75.44 | 75.70 | 71.83 | 73.00 | 549,306 | 72.90 |
| 4/17/2025 | 73.51 | 75.85 | 72.47 | 75.55 | 593,096 | 75.44 |
| 4/16/2025 | 73.76 | 75.10 | 71.87 | 72.74 | 476,702 | 72.64 |
| 4/15/2025 | 72.84 | 74.05 | 71.60 | 73.93 | 524,824 | 73.83 |
| 4/14/2025 | 74.96 | 75.05 | 71.40 | 72.84 | 745,155 | 72.74 |
| 4/11/2025 | 68.65 | 74.08 | 67.89 | 73.65 | 908,624 | 73.55 |
| 4/10/2025 | 68.85 | 69.72 | 65.83 | 67.66 | 781,051 | 67.56 |
| 4/09/2025 | 68.53 | 72.34 | 65.45 | 70.03 | 1,793,159 | 69.93 |
| 4/08/2025 | 69.96 | 74.50 | 67.29 | 69.16 | 2,834,362 | 69.06 |
| 4/07/2025 | 61.51 | 66.53 | 59.35 | 64.91 | 1,304,866 | 64.82 |
| 4/04/2025 | 65.19 | 65.93 | 58.19 | 63.72 | 1,652,357 | 63.63 |
| 4/03/2025 | 70.88 | 70.92 | 66.75 | 67.70 | 991,581 | 67.60 |
| 4/02/2025 | 77.01 | 77.51 | 74.01 | 74.44 | 672,871 | 74.33 |
| 4/01/2025 | 76.75 | 78.49 | 76.50 | 77.92 | 850,590 | 77.81 |
| 3/31/2025 | 75.92 | 77.58 | 74.20 | 77.10 | 761,654 | 76.99 |
| 3/28/2025 | 77.98 | 78.46 | 75.93 | 77.09 | 1,003,846 | 76.98 |
| 3/27/2025 | 76.54 | 79.13 | 76.17 | 78.53 | 599,098 | 78.42 |
| 3/26/2025 | 76.23 | 78.30 | 75.75 | 77.33 | 693,607 | 77.22 |
| 3/25/2025 | 75.03 | 79.09 | 75.01 | 76.25 | 1,452,677 | 76.14 |
| 3/24/2025 | 73.32 | 75.00 | 73.08 | 74.73 | 869,394 | 74.62 |
| 3/21/2025 | 72.07 | 74.18 | 70.13 | 73.32 | 2,090,447 | 73.22 |
| 3/20/2025 | 73.30 | 73.99 | 71.93 | 73.23 | 961,463 | 73.13 |
| 3/19/2025 | 75.33 | 75.68 | 71.38 | 74.53 | 896,791 | 74.42 |
| 3/18/2025 | 73.49 | 75.50 | 73.47 | 75.37 | 708,132 | 75.26 |
| 3/17/2025 | 74.04 | 74.16 | 71.00 | 72.04 | 752,744 | 71.94 |
| 3/14/2025 | 73.35 | 74.49 | 71.87 | 74.26 | 684,183 | 74.15 |
| 3/13/2025 | 70.23 | 72.96 | 70.00 | 72.52 | 755,854 | 72.42 |
| 3/12/2025 | 76.98 | 77.93 | 70.78 | 71.06 | 1,088,937 | 70.96 |
| 3/11/2025 | 72.49 | 77.08 | 72.13 | 76.41 | 1,197,807 | 76.30 |
| 3/10/2025 | 67.08 | 72.47 | 66.66 | 71.58 | 1,268,152 | 71.48 |
| 3/07/2025 | 69.76 | 70.63 | 66.54 | 67.32 | 1,710,243 | 67.22 |
| 3/06/2025 | 70.00 | 70.57 | 68.34 | 69.95 | 843,397 | 69.85 |
| 3/05/2025 | 71.15 | 72.00 | 69.33 | 71.38 | 801,406 | 71.28 |
| 3/04/2025 | 68.41 | 72.51 | 67.88 | 71.18 | 1,079,688 | 71.08 |
| 3/03/2025 | 75.05 | 76.50 | 69.69 | 70.00 | 1,130,853 | 69.90 |