Core Natural Resources, Inc. CNR
86.21 USD +0.75 (+0.88%)
Regular-session close
86.21 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
84.94 Day range 87.20
75.21 52-week range 113.23
- YTD
- -2.60%
- 1 year
- +4.40%
CNR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 85.97 | 87.20 | 84.94 | 86.21 | +0.75 | +0.88% | 687,242 |
| Nov 12, 2026 | 83.08 | 86.19 | 82.41 | 85.46 | +1.79 | +2.14% | 443,300 |
| Nov 11, 2026 | 84.37 | 84.37 | 82.67 | 83.67 | +0.48 | +0.58% | 476,500 |
| Nov 10, 2026 | 81.46 | 83.38 | 79.79 | 83.19 | +0.91 | +1.11% | 536,900 |
| Nov 9, 2026 | 80.32 | 82.33 | 79.37 | 82.28 | +2.97 | +3.74% | 581,200 |
| Nov 6, 2026 | 75.63 | 82.25 | 75.01 | 79.31 | +4.10 | +5.45% | 878,200 |
| Nov 5, 2026 | 77.29 | 79.51 | 73.31 | 75.21 | -5.01 | -6.25% | 1,538,000 |
| Nov 4, 2026 | 82.45 | 83.26 | 78.04 | 80.22 | -3.12 | -3.74% | 1,125,000 |
| Nov 3, 2026 | 84.53 | 85.99 | 83.12 | 83.34 | -0.91 | -1.08% | 506,200 |
| Nov 2, 2026 | 87.41 | 88.00 | 84.14 | 84.25 | -2.68 | -3.08% | 501,000 |
| Oct 30, 2026 | 85.98 | 87.70 | 85.85 | 86.93 | -0.22 | -0.25% | 306,800 |
| Oct 29, 2026 | 87.35 | 88.96 | 86.40 | 87.15 | -1.25 | -1.41% | 402,800 |
| Oct 28, 2026 | 91.49 | 91.49 | 87.41 | 88.40 | -2.47 | -2.72% | 381,900 |
| Oct 27, 2026 | 88.73 | 92.91 | 88.73 | 90.87 | +2.40 | +2.71% | 375,900 |
| Oct 26, 2026 | 92.40 | 92.85 | 88.00 | 88.47 | -3.63 | -3.94% | 561,900 |
| Oct 23, 2026 | 88.05 | 92.50 | 88.05 | 92.10 | +3.75 | +4.24% | 421,100 |
| Oct 22, 2026 | 86.92 | 89.68 | 86.92 | 88.35 | +0.80 | +0.91% | 474,300 |
| Oct 21, 2026 | 87.88 | 88.34 | 86.76 | 87.55 | +0.24 | +0.27% | 427,500 |
| Oct 20, 2026 | 90.76 | 90.90 | 86.52 | 87.31 | -2.59 | -2.88% | 470,600 |
| Oct 19, 2026 | 90.79 | 91.77 | 89.39 | 89.90 | -0.45 | -0.50% | 452,400 |
| Oct 16, 2026 | 89.78 | 91.70 | 89.04 | 90.35 | +1.35 | +1.52% | 395,900 |
| Oct 15, 2026 | 89.34 | 90.00 | 87.92 | 89.00 | -0.60 | -0.67% | 361,900 |
| Oct 14, 2026 | 91.66 | 92.27 | 88.14 | 89.60 | -1.94 | -2.12% | 463,300 |
| Oct 13, 2026 | 91.77 | 92.05 | 89.75 | 91.54 | -0.08 | -0.09% | 272,400 |
| Oct 12, 2026 | 89.79 | 92.35 | 88.69 | 91.62 | +3.16 | +3.57% | 513,300 |
| Oct 9, 2026 | 89.37 | 90.01 | 88.05 | 88.46 | -0.09 | -0.10% | 457,500 |
| Oct 8, 2026 | 89.44 | 91.69 | 88.26 | 88.55 | -0.32 | -0.36% | 613,100 |
| Oct 7, 2026 | 89.24 | 90.08 | 87.88 | 88.87 | -1.34 | -1.49% | 364,100 |
| Oct 6, 2026 | 89.95 | 91.25 | 88.48 | 90.21 | -0.80 | -0.88% | 388,700 |
| Oct 5, 2026 | 89.65 | 92.32 | 88.47 | 91.01 | +2.05 | +2.30% | 610,400 |
| Oct 2, 2026 | 87.80 | 90.02 | 87.60 | 88.96 | +1.36 | +1.55% | 436,500 |
| Oct 1, 2026 | 85.00 | 88.42 | 83.33 | 87.60 | +1.76 | +2.05% | 554,700 |
| Sep 30, 2026 | 87.11 | 88.36 | 85.77 | 85.84 | -0.66 | -0.76% | 451,700 |
| Sep 29, 2026 | 87.79 | 87.90 | 86.20 | 86.50 | -1.90 | -2.15% | 467,200 |
| Sep 28, 2026 | 89.05 | 89.61 | 87.62 | 88.40 | -0.62 | -0.70% | 431,000 |
| Sep 25, 2026 | 88.45 | 89.64 | 88.08 | 89.02 | +0.26 | +0.29% | 348,000 |
| Sep 24, 2026 | 92.38 | 92.38 | 87.68 | 88.76 | -3.39 | -3.68% | 676,300 |
| Sep 23, 2026 | 93.27 | 94.07 | 91.72 | 92.15 | -1.78 | -1.90% | 387,800 |
| Sep 22, 2026 | 89.32 | 94.79 | 89.32 | 93.93 | +3.18 | +3.50% | 525,700 |
| Sep 21, 2026 | 90.12 | 92.10 | 90.08 | 90.75 | -0.33 | -0.36% | 426,800 |
| Sep 18, 2026 | 92.40 | 92.48 | 89.89 | 91.08 | -2.24 | -2.40% | 1,407,100 |
| Sep 17, 2026 | 93.94 | 94.85 | 92.37 | 93.32 | -0.69 | -0.73% | 518,400 |
| Sep 16, 2026 | 94.58 | 96.21 | 93.81 | 94.01 | -0.50 | -0.53% | 506,300 |
| Sep 15, 2026 | 96.23 | 97.51 | 93.24 | 94.51 | -1.79 | -1.86% | 486,000 |
| Sep 14, 2026 | 97.16 | 97.16 | 95.23 | 96.30 | -1.17 | -1.20% | 404,300 |
| Sep 11, 2026 | 97.79 | 97.87 | 95.44 | 97.47 | -1.05 | -1.07% | 417,000 |
| Sep 10, 2026 | 99.23 | 99.96 | 97.58 | 98.52 | -0.85 | -0.86% | 311,300 |
| Sep 9, 2026 | 100.75 | 101.51 | 99.00 | 99.37 | -0.80 | -0.80% | 486,800 |
| Sep 8, 2026 | 100.00 | 101.10 | 97.50 | 100.17 | +0.55 | +0.55% | 427,300 |
| Sep 4, 2026 | 98.33 | 100.00 | 96.97 | 99.62 | +2.19 | +2.25% | 417,700 |
| Sep 3, 2026 | 103.04 | 103.04 | 96.69 | 97.43 | -5.23 | -5.09% | 554,800 |
| Sep 2, 2026 | 100.43 | 104.87 | 100.43 | 102.66 | +1.42 | +1.40% | 381,500 |
| Sep 1, 2026 | 103.05 | 103.42 | 100.91 | 101.24 | -1.06 | -1.04% | 477,300 |
| Aug 31, 2026 | 100.55 | 104.75 | 100.55 | 102.30 | +1.34 | +1.33% | 528,200 |
| Aug 28, 2026 | 102.00 | 102.44 | 100.17 | 100.96 | -0.70 | -0.69% | 369,900 |
| Aug 27, 2026 | 97.56 | 101.83 | 97.56 | 101.66 | +3.57 | +3.64% | 472,600 |
| Aug 26, 2026 | 95.66 | 98.37 | 95.50 | 98.09 | +1.11 | +1.14% | 541,500 |
| Aug 25, 2026 | 95.12 | 97.38 | 94.32 | 96.98 | +0.77 | +0.80% | 347,100 |
| Aug 24, 2026 | 94.32 | 97.51 | 94.32 | 96.21 | +1.08 | +1.14% | 511,700 |
| Aug 21, 2026 | 95.96 | 96.48 | 94.20 | 95.13 | +1.36 | +1.45% | 554,900 |
| Aug 20, 2026 | 93.28 | 94.21 | 92.87 | 93.77 | +0.47 | +0.50% | 456,000 |
| Aug 19, 2026 | 92.49 | 94.90 | 91.84 | 93.30 | +1.27 | +1.38% | 1,061,000 |
| Aug 18, 2026 | 96.12 | 96.12 | 91.08 | 92.03 | -3.84 | -4.01% | 605,700 |
| Aug 17, 2026 | 95.97 | 96.22 | 94.13 | 95.87 | -0.07 | -0.07% | 449,300 |
| Aug 14, 2026 | 94.01 | 96.68 | 94.01 | 95.94 | +2.45 | +2.62% | 393,300 |
65 days, newest first. Daily bars as drawn on the CNR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.