NYSE:CNR | Historical Stock Price | Core Natural Resources, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-11-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.51$7.44$15.78$33.50$71.08$150.822017-11-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.51$14.51751,400——
2019-12-30$14.47$14.47312,200——
2019-12-27$14.84$14.84240,700——
2019-12-26$14.87$14.87242,900——
2019-12-24$14.83$14.83130,900——
2019-12-23$14.75$14.75248,000——
2019-12-20$14.58$14.581,191,100——
2019-12-19$14.52$14.52454,800——
2019-12-18$14.85$14.85476,200——
2019-12-17$14.63$14.63521,000——
2019-12-16$14.63$14.63580,000——
2019-12-13$13.60$13.60336,900——
2019-12-12$14.20$14.20355,000——
2019-12-11$13.36$13.36373,300——
2019-12-10$13.36$13.36301,000——
2019-12-09$13.34$13.34375,300——
2019-12-06$13.11$13.11255,200——
2019-12-05$12.79$12.79274,300——
2019-12-04$12.73$12.73227,600——
2019-12-03$12.71$12.71304,700——
2019-12-02$12.60$12.60414,500——
2019-11-29$12.76$12.76201,200——
2019-11-27$13.18$13.18214,800——
2019-11-26$13.15$13.15342,600——
2019-11-25$13.23$13.23290,400——
2019-11-22$12.66$12.66296,700——
2019-11-21$12.22$12.22296,700——
2019-11-20$11.94$11.94514,500——
2019-11-19$12.09$12.09485,800——
2019-11-18$12.10$12.10534,200——
2019-11-15$12.26$12.26711,600——
2019-11-14$11.82$11.82480,800——
2019-11-13$12.00$12.00388,700——
2019-11-12$12.26$12.26731,500——
2019-11-11$12.71$12.71447,900——
2019-11-08$13.25$13.25315,200——
2019-11-07$13.28$13.28308,300——
2019-11-06$12.99$12.99482,600——
2019-11-05$13.63$13.63713,800——
2019-11-04$13.93$13.93496,000——
2019-11-01$13.49$13.49481,600——
2019-10-31$13.23$13.23493,700——
2019-10-30$13.54$13.54308,400——
2019-10-29$14.01$14.01469,900——
2019-10-28$14.55$14.55200,400——
2019-10-25$14.50$14.50186,400——
2019-10-24$14.64$14.64183,700——
2019-10-23$15.00$15.00221,500——
2019-10-22$14.65$14.65303,200——
2019-10-21$14.50$14.50170,100——
2019-10-18$14.30$14.30230,300——
2019-10-17$15.02$15.02219,100——
2019-10-16$15.37$15.37415,500——
2019-10-15$15.38$15.38206,800——
2019-10-14$15.32$15.32271,900——
2019-10-11$15.44$15.44409,400——
2019-10-10$14.74$14.74283,100——
2019-10-09$14.38$14.38154,400——
2019-10-08$14.02$14.02379,700——
2019-10-07$14.38$14.38240,400——
2019-10-04$14.66$14.66337,300——
2019-10-03$14.67$14.67265,300——
2019-10-02$14.53$14.53269,500——
2019-10-01$14.57$14.57530,700——
2019-09-30$15.63$15.63385,400——
2019-09-27$15.49$15.49280,000——
2019-09-26$15.73$15.73398,300——
2019-09-25$15.91$15.91245,200——
2019-09-24$15.54$15.54407,100——
2019-09-23$16.47$16.47239,400——
2019-09-20$16.38$16.38738,200——
2019-09-19$16.71$16.71311,400——
2019-09-18$16.90$16.90292,700——
2019-09-17$17.44$17.44316,900——
2019-09-16$17.44$17.44258,100——
2019-09-13$17.25$17.25371,500——
2019-09-12$17.42$17.42432,600——
2019-09-11$18.39$18.39338,400——
2019-09-10$18.52$18.52380,700——
2019-09-09$17.48$17.48362,000——
2019-09-06$16.58$16.58291,700——
2019-09-05$16.60$16.60344,000——
2019-09-04$16.67$16.67194,800——
2019-09-03$16.35$16.35259,600——
2019-08-30$16.76$16.76338,900——
2019-08-29$16.72$16.72202,500——
2019-08-28$16.38$16.38262,400——
2019-08-27$16.15$16.15311,800——
2019-08-26$16.58$16.58235,000——
2019-08-23$16.42$16.42333,400——
2019-08-22$17.06$17.06309,100——
2019-08-21$17.64$17.64311,600——
2019-08-20$17.86$17.86322,800——
2019-08-19$18.05$18.05449,800——
2019-08-16$17.25$17.25408,800——
2019-08-15$16.64$16.64342,000——
2019-08-14$16.90$16.90560,600——
2019-08-13$17.29$17.29520,700——
2019-08-12$17.39$17.39321,700——
2019-08-09$17.78$17.78401,100——
2019-08-08$18.14$18.14368,600——
2019-08-07$18.17$18.17378,500——
2019-08-06$18.75$18.75591,700——
2019-08-05$19.13$19.13593,800——
2019-08-02$20.17$20.17413,000——
2019-08-01$20.64$20.64408,800——
2019-07-31$21.49$21.49243,100——
2019-07-30$21.97$21.97261,200——
2019-07-29$21.79$21.79225,800——
2019-07-26$22.33$22.33456,200——
2019-07-25$22.37$22.37303,000——
2019-07-24$23.33$23.33354,700——
2019-07-23$22.99$22.99494,600——
2019-07-22$23.15$23.15301,200——
2019-07-19$23.62$23.62667,500——
2019-07-18$23.28$23.28472,500——
2019-07-17$24.30$24.30181,200——
2019-07-16$24.43$24.43150,100——
2019-07-15$24.53$24.53234,100——
2019-07-12$25.31$25.31206,600——
2019-07-11$25.19$25.19163,700——
2019-07-10$25.56$25.56220,900——
2019-07-09$25.58$25.58188,300——
2019-07-08$25.82$25.82360,500——
2019-07-05$25.94$25.94152,100——
2019-07-03$25.70$25.70109,600——
2019-07-02$25.42$25.42265,300——
2019-07-01$26.70$26.70315,300——
2019-06-28$26.61$26.61719,600——
2019-06-27$26.05$26.05163,300——
2019-06-26$25.55$25.55221,000——
2019-06-25$25.22$25.22207,000——
2019-06-24$26.40$26.40293,500——
2019-06-21$27.27$27.27744,800——
2019-06-20$26.68$26.68277,700——
2019-06-19$26.39$26.39275,500——
2019-06-18$26.05$26.05288,000——
2019-06-17$25.42$25.42367,500——
2019-06-14$25.10$25.10293,700——
2019-06-13$25.53$25.53395,900——
2019-06-12$25.84$25.84195,000——
2019-06-11$26.89$26.89215,900——
2019-06-10$26.50$26.50168,600——
2019-06-07$26.61$26.61165,800——
2019-06-06$26.41$26.41332,300——
2019-06-05$26.44$26.44225,400——
2019-06-04$27.44$27.44226,400——
2019-06-03$26.69$26.69239,300——
2019-05-31$26.22$26.22279,800——
2019-05-30$26.40$26.40224,100——
2019-05-29$26.76$26.76205,700——
2019-05-28$27.12$27.12263,300——
2019-05-24$27.24$27.24236,300——
2019-05-23$27.32$27.32319,500——
2019-05-22$28.15$28.15262,900——
2019-05-21$29.00$29.00164,500——
2019-05-20$28.74$28.74175,700——
2019-05-17$28.97$28.97231,100——
2019-05-16$29.98$29.98238,700——
2019-05-15$29.92$29.92228,100——
2019-05-14$29.96$29.96333,300——
2019-05-13$29.70$29.70335,700——
2019-05-10$31.62$31.62304,900——
2019-05-09$30.66$30.66433,500——
2019-05-08$31.15$31.15373,800——
2019-05-07$31.89$31.89200,400——
2019-05-06$33.18$33.18204,900——
2019-05-03$32.92$32.92285,700——
2019-05-02$31.82$31.82209,000——
2019-05-01$32.69$32.69447,600——
2019-04-30$33.90$33.90248,100——
2019-04-29$33.87$33.87112,300——
2019-04-26$34.08$34.08104,700——
2019-04-25$33.34$33.34213,900——
2019-04-24$34.35$34.35214,900——
2019-04-23$34.35$34.35272,900——
2019-04-22$33.83$33.83160,300——
2019-04-18$33.23$33.23340,700——
2019-04-17$33.64$33.64394,000——
2019-04-16$34.38$34.38309,400——
2019-04-15$33.72$33.72261,400——
2019-04-12$34.10$34.10233,300——
2019-04-11$33.73$33.73324,600——
2019-04-10$34.05$34.05275,200——
2019-04-09$33.43$33.43304,900——
2019-04-08$33.52$33.52348,600——
2019-04-05$33.46$33.46451,400——
2019-04-04$33.28$33.28296,700——
2019-04-03$32.59$32.59374,100——
2019-04-02$33.28$33.28336,400——
2019-04-01$34.18$34.18336,600——
2019-03-29$34.22$34.22407,000——
2019-03-28$33.85$33.85228,200——
2019-03-27$33.26$33.26294,500——
2019-03-26$34.06$34.06274,100——
2019-03-25$34.21$34.21384,600——
2019-03-22$35.22$35.22213,900——
2019-03-21$36.39$36.39288,600——
2019-03-20$36.97$36.97249,000——
2019-03-19$37.59$37.59236,700——
2019-03-18$37.57$37.57251,400——
2019-03-15$37.38$37.38635,300——
2019-03-14$36.75$36.75175,800——
2019-03-13$36.41$36.41276,000——
2019-03-12$36.15$36.15349,500——
2019-03-11$35.16$35.16477,500——
2019-03-08$33.67$33.67178,400——
2019-03-07$34.27$34.27281,100——
2019-03-06$35.49$35.49261,000——
2019-03-05$37.41$37.41274,400——
2019-03-04$37.61$37.61348,000——
2019-03-01$38.37$38.37183,800——
2019-02-28$37.95$37.95192,600——
2019-02-27$38.32$38.32183,900——
2019-02-26$37.26$37.26187,600——
2019-02-25$36.97$36.97178,100——
2019-02-22$37.24$37.24169,200——
2019-02-21$37.40$37.40227,300——
2019-02-20$37.08$37.08226,300——
2019-02-19$36.44$36.44211,700——
2019-02-15$36.05$36.05160,000——
2019-02-14$35.85$35.85258,600——
2019-02-13$35.37$35.37268,100——
2019-02-12$34.24$34.24278,100——
2019-02-11$34.49$34.49299,600——
2019-02-08$33.23$33.23244,400——
2019-02-07$34.34$34.34281,900——
2019-02-06$34.72$34.72213,800——
2019-02-05$35.32$35.32117,400——
2019-02-04$35.30$35.30201,200——
2019-02-01$34.85$34.85146,300——
2019-01-31$35.53$35.53226,600——
2019-01-30$35.07$35.07152,800——
2019-01-29$34.21$34.21115,300——
2019-01-28$34.57$34.57157,200——
2019-01-25$34.70$34.70119,000——
2019-01-24$33.83$33.83232,200——
2019-01-23$34.83$34.83244,900——
2019-01-22$33.88$33.88152,900——
2019-01-18$34.09$34.09237,700——
2019-01-17$34.03$34.03280,800——
2019-01-16$32.76$32.76218,400——
2019-01-15$31.95$31.95287,600——
2019-01-14$32.39$32.39193,700——
2019-01-11$33.16$33.16345,200——
2019-01-10$32.63$32.63423,400——
2019-01-09$32.57$32.57273,600——
2019-01-08$32.65$32.65239,700——
2019-01-07$32.44$32.44282,100——
2019-01-04$32.76$32.76294,800——
2019-01-03$31.49$31.49259,200——
2019-01-02$32.36$32.36174,500——