Core Natural Resources, Inc. Common Stock (CNR)

71.58Last Price

+4.26 (6.33%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	67.08	72.47	66.66	71.58	1,268,152	71.58
3/07/2025	69.76	70.63	66.54	67.32	1,710,243	67.32
3/06/2025	70.00	70.57	68.34	69.95	843,397	69.95
3/05/2025	71.15	72.00	69.33	71.38	801,406	71.38
3/04/2025	68.41	72.51	67.88	71.18	1,079,688	71.18
3/03/2025	75.05	76.50	69.69	70.00	1,130,853	70.00
2/28/2025	71.93	74.28	71.70	74.25	1,351,695	74.25
2/27/2025	75.20	75.49	72.97	73.04	837,869	73.04
2/26/2025	74.29	78.12	74.01	75.25	1,517,589	75.25
2/25/2025	75.08	75.68	73.09	74.29	1,174,170	74.29
2/24/2025	76.54	76.92	74.45	75.68	1,522,201	75.68
2/21/2025	82.09	82.09	77.15	77.84	1,203,827	77.84
2/20/2025	79.76	82.73	76.72	81.79	2,302,145	81.79
2/19/2025	78.36	78.60	74.74	77.63	1,532,605	77.63
2/18/2025	79.91	80.39	77.01	78.60	1,008,845	78.60
2/14/2025	85.99	86.00	79.15	79.44	1,221,406	79.44
2/13/2025	84.47	85.68	83.56	85.16	529,365	85.16
2/12/2025	83.90	85.53	83.30	83.83	539,898	83.83
2/11/2025	85.24	87.31	84.30	85.15	589,549	85.15
2/10/2025	84.76	87.03	84.62	85.53	640,932	85.53
2/07/2025	86.25	87.79	83.36	83.43	696,528	83.43
2/06/2025	89.11	91.22	85.24	85.72	1,160,177	85.72
2/05/2025	89.24	90.12	87.78	89.11	603,313	89.11
2/04/2025	84.87	91.07	84.48	89.65	1,017,780	89.65
2/03/2025	88.70	89.95	86.34	86.51	1,310,278	86.51
1/31/2025	90.56	91.99	88.95	90.34	633,716	90.34
1/30/2025	94.57	94.99	90.91	92.36	523,118	92.36
1/29/2025	91.68	93.61	91.68	93.42	529,732	93.42
1/28/2025	93.75	94.60	91.31	91.83	603,007	91.83
1/27/2025	95.50	96.45	93.33	94.34	968,875	94.34
1/24/2025	96.20	97.00	95.56	96.73	639,084	96.73
1/23/2025	96.85	99.49	96.00	96.21	1,334,553	96.21
1/22/2025	100.37	100.73	96.59	96.66	1,076,472	96.66
1/21/2025	97.03	101.13	96.86	100.11	909,829	100.11
1/17/2025	96.38	99.60	95.34	96.86	1,852,442	96.86
1/16/2025	100.50	101.00	93.61	95.71	2,130,239	95.71
1/15/2025	99.00	103.39	98.00	101.91	529,079	101.91