Skip to main content
CNR logo

Core Natural Resources, Inc.

CNRNYSEEnergyThermal Coal

$90.87Today:- (-)1Y +5.77%

As of Oct 27, 2026 close

Market cap
$4.59B
P/E (TTM)
45.80
Forward P/E
22.55
Dividend yield
0.45%
52-week range
$74.75$114.80
Volume (live)
-
Avg. volume (3M)
488.80K

Core Natural Resources (CNR) Historical Stock Prices

Analyze Core Natural Resources (CNR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Core Natural Resources (CNR) Interactive Price Chart

Interactive historical price chart showing Core Natural Resources stock price movements and trends across multiple time periods.

Loading chart...

CNR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202688.7392.9188.7390.8790.87375.92K
Oct 26, 202692.4092.8588.0088.4788.47561.90K
Oct 23, 202688.0592.5088.0592.1092.10421.18K
Oct 22, 202686.9289.6986.9288.3588.35474.28K
Oct 21, 202687.8888.3486.7687.5587.55427.48K
Oct 20, 202690.7690.9086.5287.3187.31470.56K
Oct 19, 202690.7991.7789.3989.9089.90452.42K
Oct 16, 202689.7891.7089.0490.3590.35395.84K
Oct 15, 202689.3490.0087.9289.0089.00361.94K
Oct 14, 202691.6692.2788.1489.6089.60463.27K
Oct 13, 202691.7792.0589.7591.5491.54272.44K
Oct 12, 202689.7992.3588.6991.6291.62513.13K
Oct 9, 202689.3790.0288.0588.4688.46457.47K
Oct 8, 202689.4491.6988.2688.5588.55613.04K
Oct 7, 202689.2490.0887.8888.8788.87364.06K
Oct 6, 202689.9591.2588.4890.2190.21385.74K
Oct 5, 202689.6592.3388.4791.0191.01610.37K
Oct 2, 202687.8090.0287.6088.9688.96436.51K
Oct 1, 202685.0088.4283.3387.6087.60554.43K
Sep 30, 202687.1188.3685.7785.8485.84422.21K
Sep 29, 202687.7987.9186.2086.5086.50467.18K
Sep 28, 202689.0589.6187.6288.4088.40382.47K
Sep 25, 202688.4589.6488.0889.0289.02347.97K
Sep 24, 202692.3892.3887.6888.7688.76676.25K
Sep 23, 202693.2794.0791.7292.1592.15387.84K
Sep 22, 202689.3294.7989.3293.9393.93525.66K
Sep 21, 202690.1292.1090.0890.7590.75426.80K
Sep 18, 202692.4092.4889.8991.0891.081.39M
Sep 17, 202693.9494.8592.3793.3293.32518.36K
Sep 16, 202694.5896.2193.8194.0194.01504.77K
Sep 15, 202696.2397.5193.2494.5194.51486.00K
Sep 14, 202697.1697.1695.2396.3096.30393.18K
Sep 11, 202697.7997.8795.4497.4797.47416.69K
Sep 10, 202699.2399.9697.5898.5298.52311.15K
Sep 9, 2026100.75101.5299.0099.3799.37473.36K
Sep 8, 2026100.00101.1097.50100.17100.17425.84K
Sep 4, 202698.33100.0096.9799.6299.62417.66K
Sep 3, 2026103.04103.0496.6997.4397.43530.24K
Sep 2, 2026100.42104.87100.42102.66102.66359.79K
Sep 1, 2026103.05103.42100.91101.24101.24392.07K
Aug 31, 2026100.55104.75100.55102.30102.30494.60K
Aug 28, 2026102.00102.44100.17100.96100.86369.89K
Aug 27, 202697.56101.8397.56101.66101.56472.62K
Aug 26, 202695.6698.3795.5098.0997.99541.48K
Aug 25, 202695.1297.3894.3296.9896.88347.14K
Aug 24, 202694.3297.5194.3296.2196.11511.68K
Aug 21, 202695.9696.4894.2095.1395.04554.95K
Aug 20, 202693.2894.2292.8793.7793.68456.04K
Aug 19, 202692.4994.9091.8493.3093.211.06M
Aug 18, 202696.1296.1291.0892.0391.94605.96K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.