NYSE : CNR
Core Natural Resources, Inc. — Price history
Energy · Thermal Coal · United States
Last price 86.93 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Core Natural Resources, Inc. (CNR) closed at 84.778 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 87.41 | 88 | 84.22 | 84.778 | 215,722 | -2.48% |
| 2026-10-30 | 85.98 | 87.7 | 85.85 | 86.93 | 306,829 | -0.25% |
| 2026-10-29 | 87.35 | 88.96 | 86.4 | 87.15 | 402,840 | -1.41% |
| 2026-10-28 | 91.49 | 91.49 | 87.41 | 88.4 | 381,871 | -2.72% |
| 2026-10-27 | 88.73 | 92.91 | 88.73 | 90.87 | 375,916 | +2.71% |
| 2026-10-26 | 92.4 | 92.85 | 88 | 88.47 | 561,905 | -3.94% |
| 2026-10-23 | 88.05 | 92.5 | 88.05 | 92.1 | 421,178 | +4.24% |
| 2026-10-22 | 86.92 | 89.685 | 86.92 | 88.35 | 474,280 | +0.91% |
| 2026-10-21 | 87.88 | 88.34 | 86.76 | 87.55 | 427,482 | +0.27% |
| 2026-10-20 | 90.76 | 90.9 | 86.52 | 87.31 | 470,564 | -2.88% |
| 2026-10-19 | 90.79 | 91.77 | 89.39 | 89.9 | 452,415 | -0.50% |
| 2026-10-16 | 89.78 | 91.7 | 89.04 | 90.35 | 395,836 | +1.52% |
| 2026-10-15 | 89.34 | 90 | 87.915 | 89 | 361,936 | -0.67% |
| 2026-10-14 | 91.66 | 92.27 | 88.135 | 89.6 | 463,274 | -2.12% |
| 2026-10-13 | 91.77 | 92.05 | 89.745 | 91.54 | 272,441 | -0.09% |
| 2026-10-12 | 89.79 | 92.35 | 88.69 | 91.62 | 513,132 | +3.57% |
| 2026-10-09 | 89.37 | 90.015 | 88.05 | 88.46 | 457,473 | -0.10% |
| 2026-10-08 | 89.44 | 91.688 | 88.26 | 88.55 | 613,038 | -0.36% |
| 2026-10-07 | 89.24 | 90.08 | 87.88 | 88.87 | 364,056 | -1.49% |
| 2026-10-06 | 89.95 | 91.25 | 88.48 | 90.21 | 385,739 | -0.88% |
| 2026-10-05 | 89.65 | 92.325 | 88.47 | 91.01 | 610,370 | +2.30% |
| 2026-10-02 | 87.8 | 90.02 | 87.6 | 88.96 | 436,510 | +1.55% |
| 2026-10-01 | 85 | 88.415 | 83.33 | 87.6 | 554,432 | +2.05% |
| 2026-09-30 | 87.11 | 88.355 | 85.77 | 85.84 | 422,210 | -0.76% |
| 2026-09-29 | 87.79 | 87.905 | 86.2 | 86.5 | 467,175 | -2.15% |
| 2026-09-28 | 89.05 | 89.61 | 87.62 | 88.4 | 382,472 | -0.70% |
| 2026-09-25 | 88.45 | 89.644 | 88.085 | 89.02 | 347,969 | +0.29% |
| 2026-09-24 | 92.38 | 92.38 | 87.68 | 88.76 | 676,253 | -3.68% |
| 2026-09-23 | 93.27 | 94.07 | 91.72 | 92.15 | 387,838 | -1.90% |
| 2026-09-22 | 89.32 | 94.79 | 89.32 | 93.93 | 525,657 | +3.50% |
| 2026-09-21 | 90.12 | 92.1 | 90.078 | 90.75 | 426,796 | -0.36% |
| 2026-09-18 | 92.4 | 92.48 | 89.89 | 91.08 | 1,392,577 | -2.40% |
| 2026-09-17 | 93.94 | 94.85 | 92.37 | 93.32 | 518,360 | -0.73% |
| 2026-09-16 | 94.58 | 96.21 | 93.81 | 94.01 | 504,775 | -0.53% |
| 2026-09-15 | 96.23 | 97.51 | 93.24 | 94.51 | 485,996 | -1.86% |
| 2026-09-14 | 97.16 | 97.16 | 95.23 | 96.3 | 393,176 | -1.20% |
| 2026-09-11 | 97.79 | 97.87 | 95.437 | 97.47 | 416,686 | -1.07% |
| 2026-09-10 | 99.23 | 99.96 | 97.579 | 98.52 | 311,147 | -0.86% |
| 2026-09-09 | 100.75 | 101.515 | 99 | 99.37 | 473,358 | -0.80% |
| 2026-09-08 | 100 | 101.096 | 97.5 | 100.17 | 425,838 | +0.55% |
| 2026-09-04 | 98.33 | 100 | 96.97 | 99.62 | 417,657 | +2.25% |
| 2026-09-03 | 103.04 | 103.04 | 96.69 | 97.43 | 530,235 | -5.09% |
| 2026-09-02 | 100.425 | 104.87 | 100.425 | 102.66 | 359,788 | +1.40% |
| 2026-09-01 | 103.05 | 103.42 | 100.91 | 101.24 | 392,068 | -1.04% |
| 2026-08-31 | 100.55 | 104.755 | 100.55 | 102.3 | 494,600 | +1.43% |
| 2026-08-28 | 102 | 102.44 | 100.17 | 100.96 | 369,891 | -0.69% |
| 2026-08-27 | 97.56 | 101.83 | 97.56 | 101.66 | 472,620 | +3.64% |
| 2026-08-26 | 95.66 | 98.37 | 95.5 | 98.09 | 541,483 | +1.14% |
| 2026-08-25 | 95.12 | 97.38 | 94.32 | 96.98 | 347,143 | +0.80% |
| 2026-08-24 | 94.32 | 97.51 | 94.32 | 96.21 | 511,679 | +1.14% |
| 2026-08-21 | 95.96 | 96.479 | 94.2 | 95.13 | 554,947 | +1.45% |
| 2026-08-20 | 93.28 | 94.215 | 92.87 | 93.77 | 456,041 | +0.50% |
| 2026-08-19 | 92.49 | 94.9 | 91.84 | 93.3 | 1,061,135 | +1.38% |
| 2026-08-18 | 96.12 | 96.12 | 91.085 | 92.03 | 605,964 | -4.01% |
| 2026-08-17 | 95.97 | 96.225 | 94.129 | 95.87 | 449,344 | -0.07% |
| 2026-08-14 | 94.01 | 96.68 | 94.01 | 95.94 | 393,296 | +2.62% |
| 2026-08-13 | 94.28 | 96.37 | 92.735 | 93.49 | 358,872 | -1.54% |
| 2026-08-12 | 94.84 | 95.01 | 92.552 | 94.95 | 497,524 | +1.30% |
| 2026-08-11 | 95.1 | 95.78 | 91.95 | 93.73 | 434,231 | -0.46% |
| 2026-08-10 | 89.6 | 94.53 | 89 | 94.16 | 679,410 | +5.09% |
| 2026-08-07 | 87.57 | 90.1 | 85.53 | 89.6 | 608,316 | -0.42% |
| 2026-08-06 | 88.46 | 92.11 | 85.05 | 89.98 | 1,090,297 | +7.53% |
| 2026-08-05 | 82.68 | 84.46 | 81.6 | 83.68 | 871,783 | +3.14% |
| 2026-08-04 | 80.44 | 81.352 | 79.503 | 81.13 | 491,970 | +1.10% |
| 2026-08-03 | 78.97 | 80.55 | 78.59 | 80.25 | 389,726 | +0.51% |
| 2026-07-31 | 81.33 | 81.99 | 78.92 | 79.84 | 471,048 | -1.59% |
| 2026-07-30 | 78 | 81.32 | 78 | 81.13 | 407,020 | +4.12% |
| 2026-07-29 | 79.64 | 80.895 | 77.5 | 77.92 | 640,892 | -2.28% |
| 2026-07-28 | 82.48 | 82.5 | 79.08 | 79.74 | 777,724 | -3.35% |
| 2026-07-27 | 82.32 | 83.02 | 81.28 | 82.5 | 768,019 | -0.84% |
| 2026-07-24 | 86.69 | 86.758 | 83.11 | 83.2 | 467,869 | -3.85% |
| 2026-07-23 | 88.26 | 89.585 | 86.08 | 86.53 | 617,593 | -1.09% |
| 2026-07-22 | 84.56 | 87.85 | 84.56 | 87.48 | 592,173 | +3.80% |
| 2026-07-21 | 83.19 | 86.48 | 83.19 | 84.28 | 393,147 | +0.38% |
| 2026-07-20 | 83.17 | 84.06 | 82.62 | 83.96 | 435,292 | +1.13% |
| 2026-07-17 | 84.02 | 84.19 | 82.18 | 83.02 | 408,766 | -0.68% |
| 2026-07-16 | 85.83 | 87.11 | 83.465 | 83.59 | 462,838 | -3.04% |
| 2026-07-15 | 86.64 | 87.6 | 85.16 | 86.21 | 378,061 | -0.30% |
| 2026-07-14 | 84.98 | 86.68 | 84.695 | 86.47 | 471,127 | +3.12% |
| 2026-07-13 | 83.1 | 84.43 | 82.05 | 83.85 | 479,906 | +2.42% |
| 2026-07-10 | 81.14 | 82.05 | 80.655 | 81.87 | 359,938 | +1.09% |
| 2026-07-09 | 80.11 | 81.34 | 79.675 | 80.99 | 417,432 | +0.56% |
| 2026-07-08 | 79.71 | 81.76 | 79.6 | 80.54 | 614,497 | +1.74% |
| 2026-07-07 | 81.37 | 81.37 | 77.52 | 79.16 | 539,461 | -2.07% |
| 2026-07-06 | 80.43 | 81.68 | 80.015 | 80.83 | 520,120 | +1.88% |
| 2026-07-02 | 78.63 | 81.3 | 78.335 | 79.34 | 544,764 | +2.12% |
| 2026-07-01 | 80.8 | 81.84 | 77.525 | 77.69 | 641,944 | -2.91% |
| 2026-06-30 | 78.9 | 80.78 | 78.1 | 80.02 | 558,899 | +1.14% |
| 2026-06-29 | 80.79 | 81.9 | 78.12 | 79.12 | 1,016,537 | -3.24% |
| 2026-06-26 | 81.6 | 83.363 | 80.645 | 81.77 | 1,374,704 | -0.51% |
| 2026-06-25 | 80.31 | 82.66 | 79.7 | 82.19 | 556,539 | +1.68% |
| 2026-06-24 | 80.61 | 81.88 | 80.11 | 80.83 | 840,862 | -1.73% |
| 2026-06-23 | 81.69 | 83.17 | 80.84 | 82.25 | 611,808 | +0.15% |
| 2026-06-22 | 83.57 | 83.75 | 80.724 | 82.13 | 765,393 | -1.72% |
| 2026-06-18 | 86.08 | 86.8 | 83.05 | 83.57 | 1,462,781 | -3.50% |
| 2026-06-17 | 85.5 | 88.5 | 85.039 | 86.6 | 519,113 | +0.96% |
| 2026-06-16 | 86.89 | 88.754 | 85.05 | 85.78 | 839,049 | -2.22% |
| 2026-06-15 | 89.03 | 89.71 | 87.37 | 87.73 | 903,149 | -4.82% |
| 2026-06-12 | 89.06 | 93.3 | 89.06 | 92.17 | 546,019 | +2.40% |
| 2026-06-11 | 92.35 | 92.63 | 89.525 | 90.01 | 593,721 | -1.39% |
| 2026-06-10 | 92.38 | 93.64 | 90.425 | 91.28 | 745,162 | +0.01% |
| 2026-06-09 | 92.85 | 93.49 | 90.07 | 91.27 | 681,960 | -2.09% |
| 2026-06-08 | 95.16 | 96.255 | 92.53 | 93.22 | 495,777 | -0.24% |
| 2026-06-05 | 97.82 | 98.5 | 92.55 | 93.44 | 485,083 | -5.53% |
| 2026-06-04 | 96.35 | 99.79 | 95.955 | 98.91 | 618,287 | +2.57% |
| 2026-06-03 | 94.01 | 97.075 | 92.905 | 96.43 | 904,304 | +1.97% |
| 2026-06-02 | 92.13 | 95.42 | 92.13 | 94.57 | 442,823 | +1.50% |
| 2026-06-01 | 89.64 | 95.11 | 89.575 | 93.17 | 940,743 | +5.35% |
| 2026-05-29 | 93.05 | 93.5 | 87.5 | 88.44 | 742,666 | -5.76% |
| 2026-05-28 | 91.39 | 94.14 | 90.35 | 93.95 | 766,382 | +4.05% |
| 2026-05-27 | 86.65 | 90.85 | 85.63 | 90.29 | 619,290 | +2.40% |
| 2026-05-26 | 86.46 | 89.89 | 86 | 88.17 | 742,390 | +4.88% |
| 2026-05-22 | 84.27 | 85.32 | 83.26 | 84.07 | 747,741 | +0.08% |
| 2026-05-21 | 83.7 | 84.91 | 82.49 | 84 | 526,886 | +1.13% |
| 2026-05-20 | 84.98 | 85.1 | 82.52 | 83.06 | 652,805 | -0.92% |
| 2026-05-19 | 84.16 | 84.97 | 82.9 | 83.83 | 508,545 | -0.05% |
| 2026-05-18 | 82.6 | 84.515 | 81.76 | 83.87 | 739,422 | +1.33% |
| 2026-05-15 | 84.07 | 85.83 | 82.01 | 82.77 | 831,998 | -1.56% |
| 2026-05-14 | 82.41 | 84.49 | 80.58 | 84.08 | 653,873 | +2.03% |
| 2026-05-13 | 84.97 | 85.5 | 82.39 | 82.41 | 987,269 | -4.05% |