CNR - Core Natural Resources, Inc.
67.8
-7.460 -11.003%
Share volume: 2,829,408
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$75.26
-7.46
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $72.63 | $72.63 | $72.63 | $72.63 | $65.22 | $65.22 | $67.80 | $67.80 | 2,829,408 | $2,829,408.00 |
| 05-07-2025 | $75.79 | $75.79 | $75.79 | $75.79 | $72.72 | $72.72 | $75.26 | $75.26 | 987,801 | $987,801.00 |
| 05-06-2025 | $74.38 | $74.38 | $76.18 | $76.18 | $72.07 | $72.07 | $75.78 | $75.78 | 630,054 | $630,054.00 |
| 05-05-2025 | $74.25 | $74.25 | $74.60 | $74.60 | $72.86 | $72.86 | $74.17 | $74.17 | 450,921 | $450,921.00 |
| 05-02-2025 | $72.42 | $72.42 | $74.56 | $74.56 | $71.57 | $71.57 | $74.05 | $74.05 | 446,209 | $446,209.00 |
| 05-01-2025 | $73.29 | $73.29 | $73.64 | $73.64 | $70.30 | $70.30 | $71.19 | $71.19 | 762,653 | $762,653.00 |
| 04-30-2025 | $73.11 | $73.11 | $73.73 | $73.73 | $71.12 | $71.12 | $72.21 | $72.21 | 670,200 | $670,200.00 |
| 04-29-2025 | $73.85 | $73.85 | $75.61 | $75.61 | $73.01 | $73.01 | $74.91 | $74.91 | 416,288 | $416,288.00 |
| 04-28-2025 | $73.40 | $73.40 | $75.19 | $75.19 | $73.02 | $73.02 | $74.66 | $74.66 | 470,435 | $470,435.00 |
| 04-25-2025 | $73.90 | $73.90 | $74.55 | $74.55 | $72.39 | $72.39 | $74.12 | $74.12 | 337,269 | $337,269.00 |
