Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Core Natural Resources, Inc. (CNR)

Compare
74.17
+1.43
+(1.96%)
As of 1:23:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202573.5174.9072.4774.1774.17179,803
Apr 16, 202573.7675.1071.8772.7472.74476,700
Apr 15, 202572.8474.0571.6073.9373.93524,800
Apr 14, 202574.9675.0571.4072.8472.84745,200
Apr 11, 202568.6574.0867.8973.6573.65908,400
Apr 10, 202568.8569.7265.8367.6667.66781,000
Apr 9, 202568.5372.3465.4570.0370.031,793,100
Apr 8, 202569.9674.5067.2969.1669.162,835,000
Apr 7, 202561.5167.0159.3564.9164.911,304,600
Apr 4, 202565.1965.9358.1963.7263.721,652,100
Apr 3, 202570.8870.9266.7567.7067.70991,300
Apr 2, 202577.0177.5174.0174.4474.44672,900
Apr 1, 202576.7578.4976.5077.9277.92851,500
Mar 31, 202575.9277.5874.2077.1077.10761,600
Mar 28, 202577.9878.4675.9377.0977.091,003,600
Mar 27, 202576.5479.1376.1778.5378.53598,900
Mar 26, 202576.2378.3075.7577.3377.33693,600
Mar 25, 202575.0379.0975.0176.2576.251,452,500
Mar 24, 202573.3275.0073.0874.7374.73869,400
Mar 21, 202572.0774.1870.1373.3273.322,090,100
Mar 20, 202573.3073.9971.9373.2373.23961,400
Mar 19, 202575.3375.6871.3874.5374.53896,800
Mar 18, 202573.4975.5073.4775.3775.37708,100
Mar 17, 202574.0474.1671.0072.0472.04752,700
Mar 14, 202573.3574.4971.8774.2674.26684,200
Mar 13, 202570.2372.9670.0072.5272.52755,800
Mar 12, 202576.9877.9370.7871.0671.061,090,400
Mar 11, 202572.4977.0872.1376.4176.411,197,800
Mar 10, 202567.0872.4766.6671.5871.581,268,200
Mar 7, 202569.7670.6366.5467.3267.321,710,100
Mar 6, 202570.0070.5768.3469.9569.95843,400
Mar 5, 202571.1572.0069.3371.3871.38801,400
Mar 4, 202568.4172.5167.8871.1871.181,079,700
Mar 3, 2025 0.10 Dividend
Mar 3, 202575.0576.5069.6970.0070.001,130,900
Feb 28, 202571.9374.2871.7074.2574.151,351,700
Feb 27, 202575.2075.4972.9773.0472.94837,800
Feb 26, 202574.2978.1274.0175.2575.151,517,600
Feb 25, 202575.0875.6873.0974.2974.191,174,200
Feb 24, 202576.5476.9374.4575.6875.581,522,200
Feb 21, 202582.0982.2577.1577.8477.741,203,800
Feb 20, 202579.7682.7376.7281.7981.682,302,100
Feb 19, 202578.3678.6074.7477.6377.531,532,600
Feb 18, 202579.9180.3977.0178.6078.491,008,800
Feb 14, 202585.9986.0079.1579.4479.331,221,300
Feb 13, 202584.4785.6883.5685.1685.05529,400
Feb 12, 202583.9085.5483.3083.8383.72539,800
Feb 11, 202585.2487.3184.3085.1585.04589,500
Feb 10, 202584.7687.0384.6285.5385.41640,900
Feb 7, 202586.2587.7983.3683.4383.32696,500
Feb 6, 202589.1191.2285.2485.7285.601,160,200
Feb 5, 202589.2490.1287.7889.1188.99603,300
Feb 4, 202584.8791.0784.4889.6589.53875,000
Feb 3, 202588.7089.9586.3486.5186.391,310,300
Jan 31, 202590.5691.9988.9590.3490.22633,700
Jan 30, 202594.5794.9990.9192.3692.24530,000
Jan 29, 202591.6893.6191.6893.4293.29529,700
Jan 28, 202593.7594.6091.3291.8391.71603,000
Jan 27, 202595.5096.4593.3394.3494.21968,900
Jan 24, 202596.2097.0095.5696.7396.60639,100
Jan 23, 202596.8599.4996.0096.2196.081,334,600
Jan 22, 2025100.37100.7396.5996.6696.531,076,500
Jan 21, 202597.03101.1396.86100.1199.98909,800
Jan 17, 202596.3899.6095.3496.8696.731,852,400
Jan 16, 2025100.50101.0093.6195.7195.582,130,200
Jan 15, 202599.00103.3998.00101.91101.77529,100
Jan 14, 2025100.00100.9096.1899.6199.481,683,300
Jan 13, 2025100.30102.6293.25101.95101.816,592,700
Jan 10, 2025105.65107.00100.59100.59100.451,221,100
Jan 8, 2025104.63106.09102.86105.51105.37593,400
Jan 7, 2025104.70107.14102.61106.48106.34887,100
Jan 6, 2025109.00109.61104.81104.90104.76626,100
Jan 3, 2025107.08108.66106.00107.93107.78591,200
Jan 2, 2025107.70108.98106.39108.01107.86496,100
Dec 31, 2024106.52108.25105.65106.68106.54337,900
Dec 30, 2024102.92106.70102.92105.96105.82392,100
Dec 27, 2024103.08104.04101.59102.82102.68278,400
Dec 26, 2024104.00104.88102.70103.49103.35325,500
Dec 24, 2024104.92105.00103.13104.22104.08175,500
Dec 23, 2024104.21105.19102.22104.86104.72399,800
Dec 20, 2024106.34109.15103.19103.69103.551,206,800
Dec 19, 2024111.15111.73107.55108.29108.14329,200
Dec 18, 2024112.51113.82108.65109.89109.74429,500
Dec 17, 2024114.76114.76110.41111.95111.80845,100
Dec 16, 2024116.50117.04115.02116.10115.94358,500
Dec 13, 2024116.98117.55115.54116.48116.32301,700
Dec 12, 2024116.53118.19114.70118.02117.86331,500
Dec 11, 2024116.49118.40114.53117.06116.90457,500
Dec 10, 2024115.29116.60114.01115.88115.72590,000
Dec 9, 2024120.38122.87115.92115.95115.79356,100
Dec 6, 2024124.77125.78116.26117.11116.95426,100
Dec 5, 2024125.00125.00122.77124.75124.58331,900
Dec 4, 2024127.99128.65123.43124.31124.14473,400
Dec 3, 2024128.00129.00127.01127.56127.39268,800
Dec 2, 2024130.23131.57127.08127.84127.67369,500
Nov 29, 2024132.64133.63129.68130.70130.52193,400
Nov 27, 2024131.85134.14131.39131.39131.21310,100
Nov 26, 2024132.06133.66131.21132.55132.37584,800
Nov 25, 2024132.61134.59131.89133.33133.15495,100
Nov 22, 2024132.36133.04131.02131.73131.55553,500
Nov 21, 2024127.57133.12126.59132.64132.46558,200
Nov 20, 2024126.64128.00125.94126.01125.84348,600
Nov 19, 2024125.50126.81124.08126.58126.41445,300
Nov 18, 2024125.44127.70124.37126.39126.22479,000
Nov 15, 2024 0.25 Dividend
Nov 15, 2024124.70126.18123.67124.15123.98426,500
Nov 14, 2024125.72127.07122.36123.60123.18652,200
Nov 13, 2024126.75127.56124.48125.16124.74844,200
Nov 12, 2024128.77129.41126.36126.80126.371,575,300
Nov 11, 2024128.63130.47127.00129.74129.30456,100
Nov 8, 2024127.01129.97126.25128.02127.59517,900
Nov 7, 2024128.11128.95124.02127.66127.23723,800
Nov 6, 2024119.40128.07116.95127.08126.651,473,800
Nov 5, 2024108.35113.71105.89113.63113.251,025,800
Nov 4, 2024109.77109.93107.50108.07107.71585,300
Nov 1, 2024111.33112.38109.12109.31108.94371,900
Oct 31, 2024110.18112.05108.67110.92110.55314,800
Oct 30, 2024109.96112.70109.04109.66109.29409,400
Oct 29, 2024109.67111.00108.79110.38110.01357,600
Oct 28, 2024107.47109.67107.25109.35108.98238,700
Oct 25, 2024107.63108.57107.10107.78107.42253,500
Oct 24, 2024106.57107.13105.50106.51106.15240,200
Oct 23, 2024106.75106.75104.57106.34105.98519,600
Oct 22, 2024108.27108.99107.07107.54107.18553,200
Oct 21, 2024107.79108.63105.65107.95107.59457,800
Oct 18, 2024108.38108.38105.43107.46107.101,064,600
Oct 17, 2024110.23110.59107.55107.56107.20352,900
Oct 16, 2024109.07110.49108.52109.35108.98298,800
Oct 15, 2024108.73110.92107.87107.92107.56368,300
Oct 14, 2024110.00110.84108.90110.67110.30310,300
Oct 11, 2024108.70111.58108.70110.68110.31328,700
Oct 10, 2024106.60109.50106.59109.30108.93278,300
Oct 9, 2024105.00107.42104.29106.95106.59504,000
Oct 8, 2024105.60106.43103.12105.65105.29502,400
Oct 7, 2024105.81108.71104.00107.64107.28666,500
Oct 4, 2024103.03105.13102.51104.57104.22311,500
Oct 3, 2024100.66102.1499.80102.12101.78488,000
Oct 2, 2024103.59104.72101.05101.36101.02446,500
Oct 1, 2024104.37104.82102.45102.99102.64241,500
Sep 30, 2024104.57106.96103.65104.65104.30266,700
Sep 27, 2024104.80106.58104.14104.33103.98370,000
Sep 26, 2024102.75104.84101.88104.13103.78442,900
Sep 25, 2024102.02102.14100.31100.84100.50472,700
Sep 24, 202498.71103.7498.60102.36102.02648,700
Sep 23, 202498.1198.4896.1496.7196.38494,600
Sep 20, 202497.5399.2196.5697.3397.001,215,300
Sep 19, 202496.9497.9195.0497.7097.37392,400
Sep 18, 202496.2096.9793.4194.3394.01338,600
Sep 17, 202497.8297.8295.5795.7395.41302,900
Sep 16, 202497.2198.0096.0397.0496.71205,100
Sep 13, 202495.0097.9594.4296.4196.09247,800
Sep 12, 202492.1395.2891.5893.6393.31267,100
Sep 11, 202489.8991.4488.5091.1590.84337,300
Sep 10, 202491.2192.1088.6589.6889.38402,200
Sep 9, 202491.6091.9590.3491.2190.90316,000
Sep 6, 202494.2094.3889.8591.4091.09497,300
Sep 5, 202494.8595.3993.2493.2492.93360,600
Sep 4, 202496.0996.5494.1494.6594.33327,200
Sep 3, 2024100.78101.9795.4395.7195.39508,100
Aug 30, 2024 0.25 Dividend
Aug 30, 2024101.61102.54101.05102.28101.94346,300
Aug 29, 202499.75103.0099.37101.61101.02673,400
Aug 28, 202495.6499.0494.7898.9898.40665,100
Aug 27, 202493.6397.4193.0696.0395.47464,200
Aug 26, 202495.5096.7193.3793.5493.00605,600
Aug 23, 202492.3595.3091.0094.8794.32553,000
Aug 22, 202495.5096.8188.6891.4390.901,374,100
Aug 21, 2024101.00103.8695.2195.5494.982,133,600
Aug 20, 202495.8196.6193.7394.7394.18326,100
Aug 19, 202496.0696.9895.3095.8195.25280,900
Aug 16, 202493.2796.3193.2795.8195.25197,100
Aug 15, 202495.2795.2793.2593.6793.12236,800
Aug 14, 202496.1396.1391.0893.1192.57338,200
Aug 13, 202495.8096.1494.7295.6095.04219,800
Aug 12, 202497.1397.5394.8795.4994.93258,400
Aug 9, 202492.4996.5492.1496.0895.52405,000
Aug 8, 202497.0097.6591.8192.4691.92706,700
Aug 7, 202491.2291.6887.6088.4587.94417,500
Aug 6, 202490.0891.0188.8989.5088.98288,200
Aug 5, 202486.8589.6185.0089.1788.65561,700
Aug 2, 202493.9094.3391.5192.0791.53526,700
Aug 1, 2024101.98102.0894.6496.8996.33461,400
Jul 31, 202498.91101.0898.1899.8199.23241,200
Jul 30, 202497.2697.8096.0496.9096.34210,600
Jul 29, 202498.90101.1895.8097.6797.10266,600
Jul 26, 202497.0699.1496.5598.6998.12201,000
Jul 25, 202497.1597.9793.1096.1095.54359,000
Jul 24, 202498.99100.5797.1097.1596.58353,100
Jul 23, 202498.8299.8596.6299.5899.00261,000
Jul 22, 2024100.80100.8099.0899.1698.58291,100
Jul 19, 202499.49101.5699.36100.1499.56249,300
Jul 18, 2024102.33102.4998.4899.9899.40383,600
Jul 17, 2024106.78107.77102.13102.15101.56396,900
Jul 16, 2024105.60107.09102.00106.64106.02534,800
Jul 15, 2024102.50107.28101.79105.39104.78645,800
Jul 12, 2024102.00102.70100.25101.30100.71291,900
Jul 11, 2024100.05101.2898.19100.70100.11353,500
Jul 10, 202499.93100.5797.9298.6898.11341,700
Jul 9, 2024100.65103.0799.9099.9699.38319,500
Jul 8, 2024101.27102.39100.79101.15100.56266,500
Jul 5, 2024102.58102.5899.47101.23100.64289,000
Jul 3, 2024103.22107.39102.30102.83102.23246,700
Jul 2, 2024106.42107.59102.97103.22102.62377,200
Jul 1, 2024103.87107.59103.18107.31106.69561,900
Jun 28, 202497.58102.6297.58102.03101.44744,300
Jun 27, 2024101.50102.2896.3696.3795.81412,100
Jun 26, 202499.59101.5099.20100.88100.29440,500
Jun 25, 202499.9899.9898.4399.4198.83357,400
Jun 24, 202497.36100.9797.1899.9199.33378,200
Jun 21, 202497.7797.9495.9296.8896.321,929,500
Jun 20, 202497.56100.0396.3997.9497.37321,800
Jun 18, 202495.6597.3895.1197.1896.61242,800
Jun 17, 202496.5897.1994.7895.7395.17327,600
Jun 14, 202498.7999.9796.9697.3996.82222,000
Jun 13, 202498.2998.9796.3198.9598.37269,900
Jun 12, 202498.50100.6497.0598.9098.32270,700
Jun 11, 202496.6897.8695.6197.5596.98265,900
Jun 10, 202497.5698.2393.7898.2197.64343,300
Jun 7, 202499.0999.5797.2398.2397.66233,200
Jun 6, 202498.09100.9697.6799.8499.26288,700
Jun 5, 202499.0299.0696.1798.1297.55346,400
Jun 4, 2024104.37104.5097.1598.9098.32741,100
Jun 3, 2024103.70107.94102.70105.70105.08528,100
May 31, 2024100.00104.1899.04103.67103.07750,600
May 30, 202495.4199.3794.9298.9798.39515,700
May 29, 202497.4497.7095.2895.3894.83250,200
May 28, 202497.5099.1697.0198.0197.44342,400
May 24, 202496.4197.6895.5397.0196.45246,200
May 23, 202497.0998.3494.9195.5795.01320,100
May 22, 202497.2598.4895.6597.0996.53375,700
May 21, 202493.6998.0393.1997.9997.42400,000
May 20, 202491.5094.3190.2193.9293.37544,200
May 17, 202488.6690.7387.8390.6990.16354,900
May 16, 202490.6391.3588.0488.0987.58397,500
May 15, 202487.5090.6186.8690.5390.00372,700
May 14, 202487.9388.4786.3387.1286.61386,800
May 13, 202487.1888.6285.8286.9986.48261,900
May 10, 202488.0888.3085.2786.5186.01357,500
May 9, 202486.0788.0485.0387.8887.37417,000
May 8, 202485.8586.8583.3785.7185.21368,100
May 7, 202482.0489.2382.0486.5286.02690,700
May 6, 202483.9085.4283.4583.4882.99377,700
May 3, 202483.0984.3682.4283.8983.40324,800
May 2, 202482.2984.4081.4482.2081.72362,100
May 1, 202483.3483.7680.8081.4280.95355,400
Apr 30, 202486.9586.9582.5882.7682.28439,400
Apr 29, 202486.3888.0085.2387.8787.36293,000
Apr 26, 202486.0486.6884.3085.7385.23260,300
Apr 25, 202483.6486.8682.6386.1585.65454,700
Apr 24, 202484.4384.6582.3183.4382.94301,500
Apr 23, 202483.1484.1781.9584.0383.54258,800
Apr 22, 202483.6785.1982.7384.2283.73257,200
Apr 19, 202483.4584.8483.4584.0883.59291,600
Apr 18, 202485.6086.3783.2084.0083.51292,600
Apr 17, 202489.4089.5085.4885.5285.02478,800

Related Tickers

BTU Peabody Energy Corporation
12.73
+4.07%
 
NRP Natural Resource Partners L.P.
103.38
+3.50%
 
NC NACCO Industries, Inc.
36.77
-2.57%
 
ARLP Alliance Resource Partners, L.P.
27.46
+2.50%
 
HNRG Hallador Energy Company
14.57
+4.22%
 
WHC.AX Whitehaven Coal Limited
4.8500
+4.30%
 
YAL.AX Yancoal Australia Ltd
4.8100
+1.26%
 
WHITF Whitehaven Coal Limited
3.0200
-4.43%
 
PBE.DU Peabody Energy Corp
10.69
+1.81%
 
MOX.V Morien Resources Corp.
0.2800
+7.69%