Core Natural Resources Stock Price History
NYSE: CNREnergyCoal MiningUSD
88.46-0.09 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CNR price history at a glance
The price history for Core Natural Resources (CNR) on this page begins on November 13, 2017, when the stock closed at $21.88; it most recently closed at $88.46 on October 5, 2026. The highest price in this record is $134.59, reached on November 25, 2024; the latest close is 34.3% below that peak. Across the 8 complete calendar years in the table, CNR finished higher in 4 and lower in 4. Its best year was 2021 (+215.0%) and its worst was 2019 (-55.8%).
Over roughly 9 years the share price changed +304.3%, a 17.0% compound annual price return (excluding dividends). In the last 12 months alone, CNR has lost 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $134.59
- Date of high
- Nov 25, 2024
- Low since 2017
- $3.35
- Date of low
- Mar 30, 2020
- 52-week high
- $114.80
- 52-week low
- $74.75
- IPO year
- 2017
- Last close
- $88.46
CNR returns
1 week
-0.56%
1 month
-10.98%
3 months
+8.05%
6 months
-3.00%
Year to date
-0.06%
1 year
-9.50%
3 years
-17.62%
5 years
+170.85%
CNR price return, excluding dividends.
CNR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 88.46 | -1.59% |
| 2025 | 89.89 | -16.71% |
| 2024 | 107.93 | +7.36% |
| 2023 | 100.53 | +54.66% |
| 2022 | 65.00 | +186.22% |
| 2021 | 22.71 | +214.98% |
| 2020 | 7.21 | -50.21% |
| 2019 | 14.48 | -55.80% |
| 2018 | 32.76 | -17.08% |
| 2017* | 39.51 | +80.58% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
CNR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 89.37 | 90.02 | 88.05 | 88.46 | -0.10% | |
| 89.44 | 91.69 | 88.26 | 88.55 | -0.36% | |
| 89.24 | 90.08 | 87.90 | 88.87 | -1.49% | |
| 89.95 | 91.25 | 88.48 | 90.21 | -0.88% | |
| 89.65 | 92.33 | 88.47 | 91.01 | +2.30% | |
| 87.80 | 90.02 | 87.60 | 88.96 | +1.55% | |
| 85.00 | 88.42 | 83.33 | 87.60 | +2.05% | |
| 87.11 | 88.36 | 85.77 | 85.84 | -0.76% | |
| 87.79 | 87.91 | 86.20 | 86.50 | -2.15% | |
| 89.05 | 89.61 | 87.62 | 88.40 | -0.70% | |
| 88.45 | 89.64 | 88.09 | 89.02 | +0.29% | |
| 92.38 | 92.38 | 87.68 | 88.76 | -3.68% | |
| 93.27 | 94.07 | 91.72 | 92.15 | -1.90% | |
| 89.32 | 94.79 | 89.32 | 93.93 | +3.50% | |
| 90.12 | 92.10 | 90.08 | 90.75 | -0.36% | |
| 92.40 | 92.48 | 89.89 | 91.08 | -2.40% | |
| 93.94 | 94.85 | 92.37 | 93.32 | -0.73% | |
| 94.58 | 96.21 | 93.81 | 94.01 | -0.53% | |
| 96.23 | 97.51 | 93.24 | 94.51 | -1.86% | |
| 97.16 | 97.16 | 95.23 | 96.30 | -1.20% | |
| 97.79 | 97.87 | 95.44 | 97.47 | -1.07% | |
| 99.23 | 99.96 | 97.58 | 98.52 | -0.86% | |
| 100.75 | 101.52 | 99.00 | 99.37 | -0.80% | |
| 100.00 | 101.10 | 97.50 | 100.17 | +0.55% | |
| 98.33 | 100.00 | 96.97 | 99.62 | +2.25% | |
| 103.04 | 103.04 | 96.69 | 97.43 | -5.09% | |
| 100.43 | 104.87 | 100.43 | 102.66 | +1.40% | |
| 103.05 | 103.42 | 100.91 | 101.24 | -1.04% | |
| 100.55 | 104.76 | 100.55 | 102.30 | +1.33% | |
| 102.00 | 102.44 | 100.17 | 100.96 | -0.69% | |
| 97.56 | 101.83 | 97.56 | 101.66 | +3.64% | |
| 95.66 | 98.37 | 95.50 | 98.09 | +1.14% | |
| 95.12 | 97.38 | 94.32 | 96.98 | +0.80% | |
| 94.32 | 97.51 | 94.32 | 96.21 | +1.14% | |
| 95.96 | 96.48 | 94.20 | 95.13 | +1.45% | |
| 93.28 | 94.22 | 92.87 | 93.77 | +0.50% | |
| 92.49 | 94.90 | 91.84 | 93.30 | +1.38% | |
| 96.12 | 96.12 | 91.09 | 92.03 | -4.01% | |
| 95.97 | 96.23 | 94.13 | 95.87 | -0.07% | |
| 94.01 | 96.68 | 94.01 | 95.94 | +2.62% | |
| 94.28 | 96.37 | 92.74 | 93.49 | -1.54% | |
| 94.84 | 95.01 | 92.55 | 94.95 | +1.30% | |
| 95.10 | 95.78 | 91.95 | 93.73 | -0.46% | |
| 89.60 | 94.53 | 89.00 | 94.16 | +5.09% | |
| 87.57 | 90.10 | 85.53 | 89.60 | -0.42% | |
| 88.46 | 92.11 | 85.05 | 89.98 | +7.53% | |
| 82.68 | 84.46 | 81.60 | 83.68 | +3.14% | |
| 80.44 | 81.35 | 79.50 | 81.13 | +1.10% | |
| 78.97 | 80.55 | 78.59 | 80.25 | +0.51% | |
| 81.33 | 81.99 | 78.92 | 79.84 | -1.59% | |
| 78.00 | 81.32 | 78.00 | 81.13 | +4.12% | |
| 79.64 | 80.90 | 77.50 | 77.92 | -2.28% | |
| 82.48 | 82.50 | 79.08 | 79.74 | -3.35% | |
| 82.32 | 83.02 | 81.28 | 82.50 | -0.84% | |
| 86.69 | 86.76 | 83.11 | 83.20 | -3.85% | |
| 88.26 | 89.59 | 86.08 | 86.53 | -1.09% | |
| 84.56 | 87.85 | 84.56 | 87.48 | +3.80% | |
| 83.19 | 86.48 | 83.19 | 84.28 | +0.38% | |
| 83.17 | 84.06 | 82.62 | 83.96 | +1.13% | |
| 84.02 | 84.19 | 82.18 | 83.02 | -0.68% | |
| 85.83 | 87.11 | 83.47 | 83.59 | -3.04% | |
| 86.64 | 87.60 | 85.16 | 86.21 | -0.30% | |
| 84.98 | 86.68 | 84.70 | 86.47 | +3.12% | |
| 83.10 | 84.43 | 82.05 | 83.85 | +2.42% | |
| 81.14 | 82.05 | 80.66 | 81.87 | +1.09% | |
| 80.11 | 81.34 | 79.68 | 80.99 | +0.56% | |
| 79.71 | 81.76 | 79.60 | 80.54 | +1.74% | |
| 81.37 | 81.37 | 77.52 | 79.16 | -2.07% | |
| 80.43 | 81.68 | 80.02 | 80.83 | +1.88% | |
| 78.63 | 81.30 | 78.34 | 79.34 | +2.12% | |
| 80.80 | 81.84 | 77.53 | 77.69 | -2.91% | |
| 78.90 | 80.78 | 78.10 | 80.02 | +1.14% | |
| 80.79 | 81.90 | 78.12 | 79.12 | -3.24% | |
| 81.60 | 83.36 | 80.65 | 81.77 | -0.51% | |
| 80.31 | 82.66 | 79.70 | 82.19 | +1.68% | |
| 80.61 | 81.88 | 80.11 | 80.83 | -1.73% | |
| 81.69 | 83.17 | 80.84 | 82.25 | +0.15% | |
| 83.57 | 83.75 | 80.72 | 82.13 | -1.72% | |
| 86.08 | 86.80 | 83.05 | 83.57 | -3.50% | |
| 85.50 | 88.50 | 85.04 | 86.60 | +0.96% | |
| 86.89 | 88.75 | 85.05 | 85.78 | -2.22% | |
| 89.03 | 89.71 | 87.37 | 87.73 | -4.82% | |
| 89.06 | 93.30 | 89.06 | 92.17 | +2.40% | |
| 92.35 | 92.63 | 89.53 | 90.01 | -1.39% | |
| 92.38 | 93.64 | 90.43 | 91.28 | +0.01% | |
| 92.85 | 93.49 | 90.07 | 91.27 | -2.09% | |
| 95.16 | 96.26 | 92.53 | 93.22 | -0.24% | |
| 97.82 | 98.50 | 92.55 | 93.44 | -5.53% | |
| 96.35 | 99.79 | 95.96 | 98.91 | +2.57% | |
| 94.01 | 97.08 | 92.91 | 96.43 | +1.97% | |
| 92.13 | 95.42 | 92.13 | 94.57 | +1.50% | |
| 89.64 | 95.11 | 89.58 | 93.17 | +5.35% | |
| 93.05 | 93.50 | 87.50 | 88.44 | -5.86% | |
| 91.39 | 94.14 | 90.35 | 93.95 | +4.05% | |
| 86.65 | 90.85 | 85.63 | 90.29 | +2.40% | |
| 86.46 | 89.89 | 86.00 | 88.17 | +4.88% | |
| 84.27 | 85.32 | 83.26 | 84.07 | +0.08% | |
| 83.70 | 84.91 | 82.49 | 84.00 | +1.13% | |
| 84.98 | 85.10 | 82.52 | 83.06 | -0.92% | |
| 84.16 | 84.97 | 82.90 | 83.83 | -0.05% | |
| 82.60 | 84.52 | 81.76 | 83.87 | +1.33% | |
| 84.07 | 85.83 | 82.01 | 82.77 | -1.56% | |
| 82.41 | 84.49 | 80.58 | 84.08 | +2.03% | |
| 84.97 | 85.50 | 82.39 | 82.41 | -4.05% | |
| 86.16 | 87.62 | 84.86 | 85.89 | -0.21% | |
| 85.50 | 87.76 | 85.50 | 86.07 | +1.37% | |
| 88.56 | 88.75 | 84.86 | 84.91 | -4.12% | |
| 84.51 | 90.54 | 84.51 | 88.56 | +0.90% | |
| 86.08 | 88.87 | 85.06 | 87.77 | -0.69% | |
| 86.84 | 89.50 | 86.39 | 88.38 | +0.25% | |
| 87.69 | 89.43 | 86.52 | 88.16 | +1.31% | |
| 87.85 | 88.30 | 83.55 | 87.02 | -3.03% | |
| 90.31 | 92.31 | 87.53 | 89.74 | -2.00% | |
| 89.80 | 92.22 | 89.80 | 91.57 | +2.46% | |
| 89.72 | 89.95 | 88.21 | 89.37 | +1.58% | |
| 85.98 | 88.60 | 85.98 | 87.98 | +2.54% | |
| 86.42 | 87.17 | 84.85 | 85.80 | -1.81% | |
| 89.90 | 91.82 | 86.62 | 87.38 | -2.46% | |
| 89.56 | 91.63 | 88.98 | 89.58 | +1.05% | |
| 85.95 | 89.98 | 85.93 | 88.65 | +3.88% | |
| 86.04 | 86.91 | 84.73 | 85.34 | -0.73% | |
| 86.37 | 86.50 | 83.00 | 85.97 | -4.17% | |
| 89.54 | 91.54 | 88.98 | 89.71 | +0.45% | |
| 86.29 | 90.14 | 86.25 | 89.31 | +1.95% | |
| 89.09 | 89.25 | 85.88 | 87.60 | -2.34% | |
| 91.88 | 92.73 | 88.85 | 89.70 | -1.64% | |
| 89.59 | 92.38 | 89.20 | 91.20 | +3.37% | |
| 94.51 | 96.00 | 87.10 | 88.23 | -6.74% | |
| 95.32 | 95.32 | 90.32 | 94.61 | -5.32% | |
| 104.42 | 106.29 | 99.20 | 99.93 | -3.96% | |
| 103.67 | 105.00 | 101.01 | 104.05 | -0.19% | |
| 103.55 | 105.88 | 102.00 | 104.25 | +2.82% | |
| 104.25 | 105.92 | 101.06 | 101.39 | -3.19% | |
| 109.67 | 111.43 | 102.66 | 104.73 | -4.95% | |
| 114.80 | 114.80 | 109.09 | 110.18 | -2.69% | |
| 110.60 | 113.50 | 109.78 | 113.23 | +4.20% | |
| 110.41 | 112.41 | 108.56 | 108.67 | -1.72% | |
| 108.21 | 110.76 | 107.63 | 110.57 | +0.81% | |
| 105.72 | 112.39 | 104.50 | 109.68 | +6.33% | |
| 105.46 | 105.78 | 100.52 | 103.15 | -3.75% | |
| 107.15 | 108.67 | 103.64 | 107.17 | +0.07% | |
| 102.54 | 113.57 | 101.54 | 107.10 | +5.48% | |
| 98.00 | 102.74 | 96.81 | 101.54 | +2.79% | |
| 97.75 | 99.13 | 96.59 | 98.78 | +1.18% | |
| 98.93 | 100.00 | 97.00 | 97.63 | -1.27% | |
| 100.00 | 100.50 | 96.75 | 98.89 | -1.15% | |
| 96.28 | 100.19 | 95.80 | 100.04 | +4.43% | |
| 90.67 | 95.94 | 89.50 | 95.80 | +4.87% | |
| 90.10 | 93.54 | 88.19 | 91.35 | +1.48% | |
| 85.15 | 91.95 | 85.15 | 90.02 | +3.59% | |
| 87.81 | 90.74 | 86.51 | 86.90 | -2.27% | |
| 93.10 | 93.10 | 87.38 | 88.92 | -5.17% | |
| 92.07 | 95.70 | 90.45 | 93.77 | +1.91% | |
| 87.25 | 94.99 | 86.00 | 92.01 | +5.77% | |
| 83.08 | 87.30 | 83.08 | 86.99 | +5.98% | |
| 84.12 | 84.12 | 81.83 | 82.08 | -3.59% | |
| 85.59 | 86.00 | 83.50 | 85.14 | -1.96% | |
| 89.19 | 89.19 | 85.86 | 86.84 | -2.24% | |
| 86.76 | 89.13 | 86.25 | 88.83 | +2.07% | |
| 88.92 | 89.00 | 86.35 | 87.03 | -1.03% | |
| 89.34 | 90.12 | 86.68 | 87.94 | -2.27% | |
| 88.08 | 90.44 | 87.18 | 89.98 | +1.15% | |
| 86.76 | 89.09 | 86.01 | 88.96 | +2.71% | |
| 89.85 | 91.41 | 85.44 | 86.61 | -5.35% | |
| 89.61 | 91.61 | 88.36 | 91.51 | +1.62% | |
| 90.09 | 95.86 | 88.08 | 90.05 | -2.83% | |
| 92.93 | 93.74 | 89.22 | 92.67 | +1.77% | |
| 94.94 | 96.00 | 90.78 | 91.06 | -3.59% | |
| 91.96 | 95.68 | 90.80 | 94.45 | +2.40% | |
| 88.31 | 94.27 | 87.90 | 92.24 | +5.95% | |
| 90.57 | 91.20 | 86.25 | 87.06 | -3.72% | |
| 93.00 | 94.37 | 88.76 | 90.42 | -0.37% | |
| 93.00 | 93.18 | 89.58 | 90.76 | +0.83% | |
| 94.03 | 95.75 | 89.54 | 90.01 | -5.63% | |
| 94.35 | 97.00 | 92.67 | 95.38 | -0.50% | |
| 94.63 | 95.97 | 91.20 | 95.86 | +2.08% | |
| 97.78 | 98.74 | 92.35 | 93.91 | -3.10% | |
| 95.64 | 97.73 | 95.00 | 96.91 | +1.34% | |
| 100.00 | 100.65 | 95.54 | 95.63 | -3.61% | |
| 101.07 | 101.55 | 98.61 | 99.21 | -1.53% | |
| 102.50 | 103.50 | 100.33 | 100.75 | -0.68% | |
| 97.50 | 101.44 | 96.00 | 101.44 | +4.98% | |
| 97.50 | 98.08 | 95.02 | 96.63 | -0.49% | |
| 97.59 | 101.96 | 97.08 | 97.11 | -0.93% | |
| 96.82 | 99.90 | 96.39 | 98.02 | +0.32% | |
| 98.02 | 98.55 | 95.47 | 97.71 | +0.95% | |
| 97.75 | 98.40 | 95.17 | 96.79 | -0.98% | |
| 97.10 | 99.51 | 96.70 | 97.75 | +1.42% | |
| 94.00 | 98.10 | 93.61 | 96.38 | +2.56% | |
| 90.47 | 94.85 | 90.13 | 93.97 | +2.26% | |
| 90.00 | 92.11 | 88.43 | 91.89 | +0.72% | |
| 87.67 | 94.26 | 87.67 | 91.23 | +3.64% | |
| 89.89 | 90.80 | 86.40 | 88.03 | -2.07% | |
| 89.28 | 90.33 | 88.22 | 89.89 | +1.56% | |
| 88.36 | 89.02 | 87.17 | 88.51 | -0.14% | |
| 90.80 | 90.80 | 88.35 | 88.63 | -1.03% | |
| 87.10 | 89.90 | 87.01 | 89.55 | +1.10% | |
| 89.53 | 89.53 | 87.52 | 88.58 | -0.59% | |
| 88.75 | 90.23 | 88.64 | 89.11 | -0.25% | |
| 88.04 | 90.44 | 87.51 | 89.33 | +0.93% | |
| 88.81 | 91.00 | 87.64 | 88.51 | +0.16% | |
| 88.51 | 92.07 | 87.53 | 88.37 | -0.82% | |
| 86.97 | 91.32 | 86.72 | 89.10 | +6.41% | |
| 83.56 | 85.49 | 82.57 | 83.73 | +0.82% | |
| 84.95 | 86.42 | 82.83 | 83.05 | -2.26% | |
| 85.00 | 86.21 | 82.73 | 84.97 | -0.02% | |
| 85.81 | 88.07 | 83.59 | 84.99 | -2.88% | |
| 82.70 | 88.34 | 82.70 | 87.51 | +4.49% | |
| 83.00 | 84.88 | 81.34 | 83.75 | +0.61% | |
| 80.00 | 83.33 | 80.00 | 83.24 | +1.76% | |
| 83.86 | 83.86 | 80.82 | 81.80 | -1.77% | |
| 83.34 | 85.10 | 82.32 | 83.27 | -0.92% | |
| 82.00 | 84.25 | 81.37 | 84.04 | +1.64% | |
| 77.85 | 83.33 | 77.37 | 82.68 | +6.26% | |
| 77.00 | 80.35 | 76.73 | 77.81 | +0.63% | |
| 79.91 | 80.56 | 77.08 | 77.32 | -3.35% | |
| 78.61 | 80.08 | 77.98 | 80.00 | +2.09% | |
| 76.89 | 80.39 | 76.89 | 78.36 | +0.51% | |
| 76.88 | 79.50 | 76.74 | 77.96 | +1.15% | |
| 76.32 | 77.84 | 75.54 | 77.07 | -0.84% | |
| 77.34 | 78.06 | 74.75 | 77.72 | +1.52% | |
| 78.92 | 80.03 | 76.50 | 76.56 | -1.92% | |
| 80.01 | 80.80 | 77.91 | 78.06 | -2.90% | |
| 78.50 | 82.16 | 78.26 | 80.39 | +1.01% | |
| 82.03 | 83.28 | 78.34 | 79.59 | -3.38% | |
| 81.25 | 83.14 | 80.84 | 82.37 | -0.25% | |
| 87.35 | 88.87 | 81.49 | 82.58 | -6.19% | |
| 87.89 | 91.36 | 86.52 | 88.03 | +0.50% | |
| 88.58 | 89.40 | 86.34 | 87.59 | -0.65% | |
| 89.04 | 91.24 | 87.41 | 88.16 | -1.40% | |
| 86.51 | 90.13 | 85.86 | 89.41 | +3.34% | |
| 80.00 | 88.80 | 79.69 | 86.52 | +11.45% | |
| 76.00 | 79.59 | 75.00 | 77.63 | +1.27% | |
| 79.91 | 80.37 | 76.28 | 76.66 | -6.12% | |
| 79.97 | 83.70 | 78.85 | 81.66 | +3.37% | |
| 76.40 | 79.10 | 75.50 | 79.00 | +3.93% | |
| 78.11 | 78.11 | 75.49 | 76.01 | -3.22% | |
| 80.65 | 80.99 | 77.99 | 78.54 | -2.23% | |
| 80.24 | 81.67 | 79.54 | 80.33 | -1.89% | |
| 82.96 | 83.97 | 80.62 | 81.88 | -1.42% | |
| 83.82 | 84.83 | 82.70 | 83.06 | -0.56% | |
| 84.85 | 85.50 | 82.85 | 83.53 | +0.04% | |
| 85.27 | 86.65 | 82.39 | 83.50 | -2.73% | |
| 90.44 | 91.29 | 85.01 | 85.84 | -6.33% | |
| 91.12 | 93.07 | 90.42 | 91.64 | +2.03% | |
| 91.43 | 92.30 | 88.92 | 89.82 | -3.30% | |
| 93.64 | 94.36 | 91.61 | 92.89 | +1.54% | |
| 100.95 | 101.18 | 88.51 | 91.48 | -8.47% | |
| 98.52 | 102.23 | 96.51 | 99.95 | -0.24% | |
| 97.08 | 102.49 | 97.08 | 100.19 | +3.85% | |
| 100.43 | 102.93 | 96.39 | 96.48 | -1.30% | |
| 98.05 | 100.05 | 97.27 | 97.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CNR chart for longer ranges.