Core Natural Resources, Inc. Common Stock (CNR)
89.11
-0.54 (-0.60%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 89.24 | 90.12 | 87.78 | 89.11 | 602,748 | 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 |