CNR
CORE NAT RES (CNR)
NYSE
$97.06-$0.41 (-0.43%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $4.8B
    Market Cap
  • 34.42%
    1-Year Change
  • Thermal Coal
    Industry
  • 1 Month
    +4.09%
    Low Price$91.94
    High Price$102.66
  • 3 Months
    +8.40%
    Low Price$77.61
    High Price$102.66
  • 1 Year
    +34.42%
    Low Price$74.57
    High Price$113.00
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
81.52
83.28
80.57
81.69
-0.51%
1,374,704
06/25/2026
80.23
82.58
79.62
82.11
+1.68%
556,539
06/24/2026
80.53
81.80
80.03
80.75
-1.73%
840,862
06/23/2026
81.61
83.09
80.76
82.17
+0.15%
611,807
06/22/2026
83.49
83.67
80.64
82.05
-1.72%
765,393
06/18/2026
85.99
86.71
82.97
83.49
-3.50%
1,462,781
06/17/2026
85.42
88.41
84.95
86.51
+0.96%
519,114
06/16/2026
86.80
88.67
84.97
85.70
-2.22%
839,047
06/15/2026
88.94
89.62
87.28
87.64
-4.82%
903,051
06/12/2026
88.97
93.21
88.97
92.08
+2.40%
546,019
06/11/2026
92.26
92.54
89.44
89.92
-1.39%
593,368
06/10/2026
92.29
93.55
90.34
91.19
+0.01%
745,162
06/09/2026
92.76
93.40
89.98
91.18
-2.09%
681,960
06/08/2026
95.07
96.16
92.44
93.13
-0.24%
495,777
06/05/2026
97.72
98.40
92.46
93.35
-5.53%
485,083
06/04/2026
96.25
99.69
95.86
98.81
+2.57%
618,287
06/03/2026
93.92
96.98
92.81
96.33
+1.97%
902,262
06/02/2026
92.04
95.33
92.04
94.48
+1.50%
442,823
06/01/2026
89.55
95.02
89.49
93.08
+5.35%
940,743
05/29/2026
92.96
93.41
87.41
88.35
-5.76%
742,666
05/29/2026
$0.10 Dividend
05/28/2026
91.20
93.95
90.16
93.76
+4.05%
766,382
05/27/2026
86.47
90.66
85.45
90.10
+2.40%
619,290
05/26/2026
86.28
89.71
85.82
87.99
+4.88%
742,390
05/22/2026
84.10
85.14
83.09
83.90
+0.08%
747,741
05/21/2026
83.53
84.74
82.32
83.83
+1.13%
526,886
05/20/2026
84.81
84.93
82.35
82.89
-0.92%
652,805
05/19/2026
83.99
84.80
82.73
83.66
-0.05%
508,545
05/18/2026
82.43
84.34
81.59
83.70
+1.33%
739,422
05/15/2026
83.90
85.65
81.84
82.60
-1.56%
831,998
05/14/2026
82.24
84.32
80.41
83.91
+2.03%
653,873
05/13/2026
84.80
85.32
82.22
82.24
-4.05%
987,269
05/12/2026
85.98
87.44
84.68
85.71
-0.21%
565,635
05/11/2026
85.32
87.58
85.32
85.89
+1.37%
566,805
05/08/2026
88.38
88.57
84.69
84.74
-4.12%
737,383
05/07/2026
84.34
90.35
84.34
88.38
+0.90%
1,114,962
05/07/2026
$0.41 Earnings
05/06/2026
85.90
88.69
84.89
87.59
-0.69%
946,503
05/05/2026
86.66
89.32
86.21
88.20
+0.25%
810,202
05/04/2026
87.51
89.25
86.34
87.98
+1.31%
886,998
05/01/2026
87.67
88.12
83.38
86.84
-3.03%
922,042
04/30/2026
90.12
92.12
87.35
89.56
-2.00%
674,021
04/29/2026
89.62
92.03
89.62
91.38
+2.46%
686,679
04/28/2026
89.54
89.77
88.03
89.19
+1.58%
436,845
04/27/2026
85.80
88.42
85.80
87.80
+2.54%
640,132