CNR | CORE NAT RES | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CORE NAT RES (CNR)

NYSE

$86.42+$0.96 (+1.12%)

Price as of Nov 13, 2026 1:09 PM EST

$4.2B
Market Cap
3.96%
1-Year Change
Thermal Coal
Industry

1 Month
-6.72%

Low Price$75.21

High Price$92.10
3 Months
-9.91%

Low Price$75.21

High Price$102.66
1 Year
+3.96%

Low Price$75.21

High Price$113.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	83.08	86.19	82.41	85.46	+2.14%	443,328
11/11/2026	84.37	84.37	82.67	83.67	+0.58%	476,488
11/10/2026	81.46	83.38	79.79	83.19	+1.11%	536,898
11/09/2026	80.32	82.33	79.37	82.28	+3.74%	581,189
11/06/2026	75.63	82.25	75.01	79.31	+5.45%	878,171
11/05/2026	77.29	79.51	73.31	75.21	-6.25%	1,534,108
11/05/2026	$0.18 Earnings
11/04/2026	82.45	83.26	78.04	80.22	-3.74%	1,124,973
11/03/2026	84.53	85.99	83.12	83.34	-1.08%	506,195
11/02/2026	87.41	88.00	84.14	84.25	-3.08%	501,032
10/30/2026	85.98	87.70	85.85	86.93	-0.25%	306,829
10/29/2026	87.35	88.96	86.40	87.15	-1.41%	402,840
10/28/2026	91.49	91.49	87.41	88.40	-2.72%	381,871
10/27/2026	88.73	92.91	88.73	90.87	+2.71%	375,916
10/26/2026	92.40	92.85	88.00	88.47	-3.94%	561,905
10/23/2026	88.05	92.50	88.05	92.10	+4.24%	421,178
10/22/2026	86.92	89.69	86.92	88.35	+0.91%	474,280
10/21/2026	87.88	88.34	86.76	87.55	+0.27%	427,482
10/20/2026	90.76	90.90	86.52	87.31	-2.88%	470,564
10/19/2026	90.79	91.77	89.39	89.90	-0.50%	452,415
10/16/2026	89.78	91.70	89.04	90.35	+1.52%	395,992
10/15/2026	89.34	90.00	87.92	89.00	-0.67%	361,957
10/14/2026	91.66	92.27	88.14	89.60	-2.12%	463,394
10/13/2026	91.77	92.05	89.75	91.54	-0.09%	272,454
10/12/2026	89.79	92.35	88.69	91.62	+3.57%	513,304
10/09/2026	89.37	90.02	88.05	88.46	-0.10%	457,501
10/08/2026	89.44	91.69	88.26	88.55	-0.36%	613,097
10/07/2026	89.24	90.08	87.88	88.87	-1.49%	364,062
10/06/2026	89.95	91.25	88.48	90.21	-0.88%	388,671
10/05/2026	89.65	92.33	88.47	91.01	+2.30%	610,417
10/02/2026	87.80	90.02	87.60	88.96	+1.55%	436,540
10/01/2026	85.00	88.42	83.33	87.60	+2.05%	554,720
09/30/2026	87.11	88.36	85.77	85.84	-0.76%	451,704
09/29/2026	87.79	87.91	86.20	86.50	-2.15%	467,210
09/28/2026	89.05	89.61	87.62	88.40	-0.70%	430,950
09/25/2026	88.45	89.64	88.09	89.02	+0.29%	347,982
09/24/2026	92.38	92.38	87.68	88.76	-3.68%	676,263
09/23/2026	93.27	94.07	91.72	92.15	-1.90%	387,909
09/22/2026	89.32	94.79	89.32	93.93	+3.50%	525,745
09/21/2026	90.12	92.10	90.08	90.75	-0.36%	426,822
09/18/2026	92.40	92.48	89.89	91.08	-2.40%	1,407,113
09/17/2026	93.94	94.85	92.37	93.32	-0.73%	518,391
09/16/2026	94.58	96.21	93.81	94.01	-0.53%	506,332
09/15/2026	96.23	97.51	93.24	94.51	-1.86%	486,005
09/14/2026	97.16	97.16	95.23	96.30	-1.20%	404,316
09/11/2026	97.79	97.87	95.44	97.47	-1.07%	416,984
09/10/2026	99.23	99.96	97.58	98.52	-0.86%	311,325
09/09/2026	100.75	101.52	99.00	99.37	-0.80%	486,789
09/08/2026	100.00	101.10	97.50	100.17	+0.55%	427,254
09/04/2026	98.33	100.00	96.97	99.62	+2.25%	417,664
09/03/2026	103.04	103.04	96.69	97.43	-5.09%	554,756
09/02/2026	100.43	104.87	100.43	102.66	+1.40%	381,520
09/01/2026	103.05	103.42	100.91	101.24	-1.04%	477,274
08/31/2026	100.55	104.76	100.55	102.30	+1.43%	528,220
08/31/2026	$0.10 Dividend
08/28/2026	101.90	102.34	100.07	100.86	-0.69%	369,891
08/27/2026	97.46	101.73	97.46	101.56	+3.64%	472,620
08/26/2026	95.57	98.27	95.41	97.99	+1.14%	541,483
08/25/2026	95.03	97.28	94.23	96.88	+0.80%	347,143
08/24/2026	94.23	97.41	94.23	96.11	+1.14%	511,679
08/21/2026	95.86	96.38	94.11	95.04	+1.45%	554,928
08/20/2026	93.19	94.12	92.78	93.68	+0.50%	456,041
08/19/2026	92.40	94.81	91.75	93.21	+1.38%	1,061,135
08/18/2026	96.02	96.02	90.99	91.94	-4.01%	605,964
08/17/2026	95.87	96.13	94.04	95.78	-0.07%	449,344
08/14/2026	93.92	96.58	93.92	95.84	+2.62%	393,296
08/13/2026	94.19	96.27	92.64	93.40	-1.54%	358,872
08/12/2026	94.75	94.92	92.46	94.86	+1.30%	555,618
08/11/2026	95.01	95.69	91.86	93.64	-0.46%	434,231
08/10/2026	89.51	94.44	88.91	94.07	+5.09%	679,410
08/07/2026	87.48	90.01	85.45	89.51	-0.42%	608,316
08/06/2026	88.37	92.02	84.97	89.89	+7.53%	1,090,297
08/06/2026	$0.50 Earnings
08/05/2026	82.60	84.38	81.52	83.60	+3.14%	871,352
08/04/2026	80.36	81.27	79.42	81.05	+1.10%	491,970
08/03/2026	78.89	80.47	78.51	80.17	+0.51%	389,726
07/31/2026	81.25	81.91	78.84	79.76	-1.59%	471,048
07/30/2026	77.92	81.24	77.92	81.05	+4.12%	407,020
07/29/2026	79.56	80.81	77.42	77.84	-2.28%	640,892
07/28/2026	82.40	82.42	79.00	79.66	-3.35%	777,778
07/27/2026	82.24	82.94	81.20	82.42	-0.84%	768,018
07/24/2026	86.60	86.67	83.03	83.12	-3.85%	467,869
07/23/2026	88.17	89.50	85.99	86.44	-1.09%	617,593
07/22/2026	84.48	87.76	84.48	87.39	+3.80%	592,173
07/21/2026	83.11	86.39	83.11	84.20	+0.38%	393,147
07/20/2026	83.09	83.98	82.54	83.88	+1.13%	435,292
07/17/2026	83.94	84.11	82.10	82.94	-0.68%	408,766
07/16/2026	85.74	87.02	83.38	83.51	-3.04%	462,838
07/15/2026	86.55	87.51	85.08	86.12	-0.30%	387,974
07/14/2026	84.90	86.59	84.61	86.38	+3.12%	471,006
07/13/2026	83.02	84.35	81.97	83.77	+2.42%	479,906
07/10/2026	81.06	81.97	80.58	81.79	+1.09%	359,938
07/09/2026	80.03	81.26	79.60	80.91	+0.56%	417,432
07/08/2026	79.63	81.68	79.52	80.46	+1.74%	614,497
07/07/2026	81.29	81.29	77.44	79.08	-2.07%	539,461
07/06/2026	80.35	81.60	79.94	80.75	+1.88%	520,120
07/02/2026	78.55	81.22	78.26	79.26	+2.12%	544,764
07/01/2026	80.72	81.76	77.45	77.61	-2.91%	641,929
06/30/2026	78.82	80.70	78.02	79.94	+1.14%	558,899
06/29/2026	80.71	81.82	78.04	79.04	-3.24%	1,016,537