CNR
CORE NAT RES (CNR)
NYSE
$80.27+$0.02 (+0.02%)
Price as of Aug 04, 2026 4:01 AM EDT
  • $4.0B
    Market Cap
  • 5.34%
    1-Year Change
  • Thermal Coal
    Industry
  • 1 Month
    +1.15%
    Low Price$77.92
    High Price$87.48
  • 3 Months
    -7.68%
    Low Price$77.69
    High Price$98.91
  • 1 Year
    +5.34%
    Low Price$69.02
    High Price$113.11
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
78.97
80.55
78.59
80.25
+0.51%
389,726
07/31/2026
81.33
81.99
78.92
79.84
-1.59%
471,048
07/30/2026
78.00
81.32
78.00
81.13
+4.12%
407,020
07/29/2026
79.64
80.90
77.50
77.92
-2.28%
640,892
07/28/2026
82.48
82.50
79.08
79.74
-3.35%
777,778
07/27/2026
82.32
83.02
81.28
82.50
-0.84%
768,018
07/24/2026
86.69
86.76
83.11
83.20
-3.85%
467,869
07/23/2026
88.26
89.59
86.08
86.53
-1.09%
617,593
07/22/2026
84.56
87.85
84.56
87.48
+3.80%
592,173
07/21/2026
83.19
86.48
83.19
84.28
+0.38%
393,147
07/20/2026
83.17
84.06
82.62
83.96
+1.13%
435,292
07/17/2026
84.02
84.19
82.18
83.02
-0.68%
408,766
07/16/2026
85.83
87.11
83.47
83.59
-3.04%
462,838
07/15/2026
86.64
87.60
85.16
86.21
-0.30%
387,974
07/14/2026
84.98
86.68
84.70
86.47
+3.12%
471,006
07/13/2026
83.10
84.43
82.05
83.85
+2.42%
479,906
07/10/2026
81.14
82.05
80.66
81.87
+1.09%
359,938
07/09/2026
80.11
81.34
79.68
80.99
+0.56%
417,432
07/08/2026
79.71
81.76
79.60
80.54
+1.74%
614,497
07/07/2026
81.37
81.37
77.52
79.16
-2.07%
539,461
07/06/2026
80.43
81.68
80.02
80.83
+1.88%
520,120
07/02/2026
78.63
81.30
78.34
79.34
+2.12%
544,764
07/01/2026
80.80
81.84
77.53
77.69
-2.91%
641,929
06/30/2026
78.90
80.78
78.10
80.02
+1.14%
558,899
06/29/2026
80.79
81.90
78.12
79.12
-3.24%
1,016,537
06/26/2026
81.60
83.36
80.65
81.77
-0.51%
1,374,704
06/25/2026
80.31
82.66
79.70
82.19
+1.68%
556,539
06/24/2026
80.61
81.88
80.11
80.83
-1.73%
840,862
06/23/2026
81.69
83.17
80.84
82.25
+0.15%
611,807
06/22/2026
83.57
83.75
80.72
82.13
-1.72%
765,393
06/18/2026
86.08
86.80
83.05
83.57
-3.50%
1,462,781
06/17/2026
85.50
88.50
85.04
86.60
+0.96%
519,114
06/16/2026
86.89
88.75
85.05
85.78
-2.22%
839,047
06/15/2026
89.03
89.71
87.37
87.73
-4.82%
903,051
06/12/2026
89.06
93.30
89.06
92.17
+2.40%
546,019
06/11/2026
92.35
92.63
89.53
90.01
-1.39%
593,368
06/10/2026
92.38
93.64
90.43
91.28
+0.01%
745,162
06/09/2026
92.85
93.49
90.07
91.27
-2.09%
681,960
06/08/2026
95.16
96.26
92.53
93.22
-0.24%
495,777
06/05/2026
97.82
98.50
92.55
93.44
-5.53%
485,083
06/04/2026
96.35
99.79
95.96
98.91
+2.57%
618,287
06/03/2026
94.01
97.08
92.91
96.43
+1.97%
902,262
06/02/2026
92.13
95.42
92.13
94.57
+1.50%
442,823
06/01/2026
89.64
95.11
89.58
93.17
+5.35%
940,743
05/29/2026
93.05
93.50
87.50
88.44
-5.76%
742,666
05/29/2026
$0.10 Dividend
05/28/2026
91.29
94.04
90.25
93.85
+4.05%
766,382
05/27/2026
86.56
90.75
85.54
90.19
+2.40%
619,290
05/26/2026
86.37
89.79
85.91
88.08
+4.88%
742,390
05/22/2026
84.18
85.23
83.17
83.98
+0.08%
747,741
05/21/2026
83.61
84.82
82.40
83.91
+1.13%
526,886
05/20/2026
84.89
85.01
82.43
82.97
-0.92%
652,805
05/19/2026
84.07
84.88
82.81
83.74
-0.05%
508,545
05/18/2026
82.51
84.43
81.67
83.78
+1.33%
739,422
05/15/2026
83.98
85.74
81.92
82.68
-1.56%
831,998
05/14/2026
82.32
84.40
80.49
83.99
+2.03%
653,873
05/13/2026
84.88
85.41
82.30
82.32
-4.05%
987,269
05/12/2026
86.07
87.53
84.77
85.80
-0.21%
565,635
05/11/2026
85.41
87.67
85.41
85.98
+1.37%
566,805
05/08/2026
88.47
88.66
84.77
84.82
-4.12%
737,383
05/07/2026
84.42
90.44
84.42
88.47
+0.90%
1,114,962
05/07/2026
$0.41 Earnings
05/06/2026
85.99
88.78
84.97
87.68
-0.69%
946,503
05/05/2026
86.75
89.40
86.30
88.29
+0.25%
810,202
05/04/2026
87.60
89.33
86.42
88.07
+1.31%
886,998
05/01/2026
87.76
88.21
83.46
86.93
-3.03%
922,042
04/30/2026
90.21
92.21
87.44
89.64
-2.00%
674,021
04/29/2026
89.70
92.12
89.70
91.47
+2.46%
686,679
04/28/2026
89.62
89.85
88.12
89.27
+1.58%
436,845
04/27/2026
85.89
88.51
85.89
87.89
+2.54%
640,132
04/24/2026
86.33
87.08
84.76
85.71
-1.81%
571,575
04/23/2026
89.80
91.72
86.52
87.29
-2.46%
832,187
04/22/2026
89.46
91.53
88.89
89.48
+1.05%
853,633
04/21/2026
85.86
89.88
85.83
88.56
+3.88%
1,130,250
04/20/2026
85.95
86.82
84.64
85.25
-0.73%
707,968
04/17/2026
86.28
86.41
82.91
85.88
-4.17%
1,361,911
04/16/2026
89.44
91.44
88.89
89.61
+0.45%
748,384
04/15/2026
86.20
90.04
86.16
89.21
+1.95%
937,013
04/14/2026
89.00
89.16
85.79
87.51
-2.34%
1,033,389
04/13/2026
91.78
92.63
88.75
89.60
-1.64%
846,151
04/10/2026
89.49
92.28
89.11
91.10
+3.37%
685,792
04/09/2026
94.41
95.90
87.01
88.14
-6.74%
1,486,434
04/08/2026
95.21
95.21
90.22
94.51
-5.32%
1,376,284
04/07/2026
104.31
106.18
99.09
99.82
-3.96%
701,056
04/06/2026
103.56
104.89
100.90
103.94
-0.19%
441,815
04/02/2026
103.44
105.77
101.89
104.14
+2.82%
580,066
04/01/2026
104.14
105.81
100.95
101.28
-3.19%
913,295
03/31/2026
109.55
111.31
102.55
104.62
-4.95%
1,745,796
03/30/2026
114.68
114.68
108.97
110.06
-2.69%
1,225,702
03/27/2026
110.48
113.38
109.66
113.11
+4.20%
1,087,270
03/26/2026
110.29
112.29
108.44
108.55
-1.72%
773,274
03/25/2026
108.09
110.64
107.52
110.45
+0.81%
669,872
03/24/2026
105.61
112.27
104.39
109.56
+6.33%
1,429,168
03/23/2026
105.35
105.67
100.41
103.04
-3.75%
1,598,968
03/20/2026
107.04
108.55
103.53
107.06
+0.07%
2,474,350
03/19/2026
102.43
113.44
101.43
106.99
+5.48%
2,196,193
03/18/2026
97.90
102.63
96.70
101.43
+2.79%
1,167,105
03/17/2026
97.65
99.02
96.48
98.67
+1.18%
765,191
03/16/2026
98.82
99.89
96.90
97.53
-1.27%
1,077,730
03/13/2026
99.89
100.39
96.64
98.78
-1.15%
1,157,876