Core Natural Resources, Inc. Common Stock (NY:CNR)

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	85.50	87.76	85.50	86.07	566,796	+1.16(+1.37%)
May 08, 2026	88.56	88.75	84.86	84.91	737,383	-3.65(-4.12%)
May 07, 2026	84.51	90.54	84.51	88.56	1,114,962	+0.79(+0.90%)
May 06, 2026	86.08	88.87	85.06	87.77	946,499	-0.61(-0.69%)
May 05, 2026	86.84	89.50	86.39	88.38	810,194	+0.22(+0.25%)
May 04, 2026	87.69	89.43	86.52	88.16	886,998	+1.14(+1.31%)
May 01, 2026	87.85	88.30	83.55	87.02	922,042	-2.72(-3.03%)
Apr 30, 2026	90.31	92.31	87.53	89.74	673,968	-1.83(-2.00%)
Apr 29, 2026	89.80	92.22	89.80	91.57	686,679	+2.20(+2.46%)
Apr 28, 2026	89.72	89.95	88.21	89.37	436,858	+1.39(+1.58%)
Apr 27, 2026	85.98	88.60	85.98	87.98	640,133	+2.18(+2.54%)
Apr 24, 2026	86.42	87.17	84.85	85.80	571,575	-1.58(-1.81%)
Apr 23, 2026	89.90	91.82	86.61	87.38	832,186	-2.20(-2.46%)
Apr 22, 2026	89.56	91.63	88.98	89.58	853,526	+0.93(+1.05%)
Apr 21, 2026	85.95	89.98	85.92	88.65	1,131,522	+3.31(+3.88%)
Apr 20, 2026	86.04	86.91	84.73	85.34	707,967	-0.63(-0.73%)
Apr 17, 2026	86.37	86.50	83.00	85.97	1,361,912	-3.74(-4.17%)
Apr 16, 2026	89.54	91.54	88.98	89.71	745,086	+0.40(+0.45%)
Apr 15, 2026	86.29	90.14	86.25	89.31	936,899	+1.71(+1.95%)
Apr 14, 2026	89.09	89.25	85.88	87.60	1,033,388	-2.10(-2.34%)
Apr 13, 2026	91.88	92.73	88.84	89.70	846,201	-1.50(-1.64%)
Apr 10, 2026	89.59	92.38	89.20	91.20	685,883	+2.97(+3.37%)
Apr 09, 2026	94.51	96.00	87.10	88.23	1,486,423	-6.38(-6.74%)
Apr 08, 2026	95.31	95.31	90.32	94.61	1,376,278	-5.32(-5.32%)
Apr 07, 2026	104.42	106.29	99.20	99.93	700,882	-4.12(-3.96%)
Apr 06, 2026	103.67	105.00	101.01	104.05	441,814	-0.20(-0.19%)
Apr 02, 2026	103.55	105.88	102.00	104.25	580,066	+2.86(+2.82%)
Apr 01, 2026	104.25	105.92	101.06	101.39	913,296	-3.34(-3.19%)
Mar 31, 2026	109.67	111.43	102.66	104.73	1,745,760	-5.45(-4.95%)
Mar 30, 2026	114.80	114.80	109.09	110.18	1,225,676	-3.05(-2.69%)
Mar 27, 2026	110.60	113.50	109.78	113.23	1,087,270	+4.56(+4.20%)
Mar 26, 2026	110.41	112.41	108.56	108.67	773,214	-1.90(-1.72%)
Mar 25, 2026	108.21	110.76	107.63	110.57	669,866	+0.89(+0.81%)
Mar 24, 2026	105.72	112.39	104.50	109.68	1,429,168	+6.53(+6.33%)
Mar 23, 2026	105.46	105.78	100.52	103.15	1,598,969	-4.02(-3.75%)
Mar 20, 2026	107.15	108.67	103.64	107.17	2,474,368	+0.07(+0.07%)
Mar 19, 2026	102.54	113.56	101.54	107.10	2,196,135	+5.56(+5.48%)
Mar 18, 2026	98.00	102.74	96.81	101.54	1,167,072	+2.76(+2.79%)
Mar 17, 2026	97.75	99.13	96.58	98.78	765,191	+1.15(+1.18%)
Mar 16, 2026	98.93	100.00	97.00	97.63	1,077,726	-1.26(-1.27%)
Mar 13, 2026	100.00	100.50	96.75	98.89	1,157,877	-1.15(-1.15%)
Mar 12, 2026	96.28	100.19	95.80	100.04	1,360,316	+4.24(+4.43%)
Mar 11, 2026	90.67	95.94	89.50	95.80	725,169	+4.45(+4.87%)
Mar 10, 2026	90.10	93.54	88.19	91.35	1,090,217	+1.33(+1.48%)
Mar 09, 2026	85.15	91.95	85.15	90.02	1,575,823	+3.12(+3.59%)
Mar 06, 2026	87.81	90.74	86.51	86.90	861,723	-2.02(-2.27%)
Mar 05, 2026	93.10	93.10	87.38	88.92	1,061,657	-4.85(-5.17%)
Mar 04, 2026	92.07	95.70	90.45	93.77	1,027,720	+1.76(+1.91%)
Mar 03, 2026	87.25	94.99	86.00	92.01	1,862,090	+5.02(+5.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.