CNR - Core Natural Resources, Inc.
74.26
1.740 2.343%
Share volume: 684,183
Last Updated: 03-14-2025
Coal/Bituminous Coal And Lignite Mining:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$72.52
1.74
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $73.35 | $73.35 | $74.49 | $74.49 | $71.87 | $71.87 | $74.26 | $74.26 | 684,183 | $619,390.00 |
| 03-13-2025 | $70.23 | $70.23 | $72.96 | $72.96 | $70.00 | $70.00 | $72.52 | $72.52 | 755,854 | $755,854.00 |
| 03-12-2025 | $76.98 | $76.98 | $77.93 | $77.93 | $70.78 | $70.78 | $71.06 | $71.06 | 1,090,351 | $1,090,351.00 |
| 03-11-2025 | $72.49 | $72.49 | $77.08 | $77.08 | $72.13 | $72.13 | $76.41 | $76.41 | 1,197,807 | $1,197,807.00 |
| 03-10-2025 | $67.08 | $67.08 | $72.47 | $72.47 | $66.66 | $66.66 | $71.58 | $71.58 | 1,268,152 | $1,268,152.00 |
| 03-07-2025 | $69.76 | $69.76 | $70.63 | $70.63 | $66.54 | $66.54 | $67.32 | $67.32 | 1,710,243 | $1,710,243.00 |
| 03-06-2025 | $70.00 | $70.00 | $70.57 | $70.57 | $68.34 | $68.34 | $69.95 | $69.95 | 843,397 | $843,397.00 |
| 03-05-2025 | $71.15 | $71.15 | $72.00 | $72.00 | $69.33 | $69.33 | $71.38 | $71.38 | 801,557 | $801,557.00 |
| 03-04-2025 | $68.41 | $68.41 | $72.51 | $72.51 | $67.88 | $67.88 | $71.18 | $71.18 | 1,079,689 | $1,079,689.00 |
| 03-03-2025 | $75.05 | $75.05 | $76.50 | $76.50 | $69.69 | $69.69 | $70.00 | $70.00 | 1,131,003 | $1,131,003.00 |