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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.21$7.211,205,000——
2020-12-30$6.78$6.781,314,100——
2020-12-29$6.49$6.49227,600——
2020-12-28$6.85$6.85477,800——
2020-12-24$6.59$6.59166,800——
2020-12-23$6.75$6.75512,600——
2020-12-22$6.83$6.83576,900——
2020-12-21$7.59$7.59479,900——
2020-12-18$7.80$7.801,127,700——
2020-12-17$7.96$7.96503,500——
2020-12-16$7.68$7.68613,200——
2020-12-15$7.10$7.10381,800——
2020-12-14$6.85$6.85633,700——
2020-12-11$6.51$6.51393,600——
2020-12-10$6.79$6.79783,300——
2020-12-09$6.03$6.03780,100——
2020-12-08$6.11$6.11605,700——
2020-12-07$5.85$5.85299,200——
2020-12-04$5.73$5.73271,800——
2020-12-03$5.71$5.71354,900——
2020-12-02$5.61$5.61358,700——
2020-12-01$5.22$5.22475,100——
2020-11-30$5.29$5.29650,300——
2020-11-27$5.68$5.68410,300——
2020-11-25$6.02$6.02435,000——
2020-11-24$5.93$5.93682,300——
2020-11-23$5.44$5.44502,000——
2020-11-20$5.12$5.12171,700——
2020-11-19$5.11$5.11259,300——
2020-11-18$4.96$4.96424,400——
2020-11-17$4.91$4.91389,700——
2020-11-16$4.78$4.78590,100——
2020-11-13$4.49$4.49147,800——
2020-11-12$4.35$4.35254,200——
2020-11-11$4.67$4.67267,800——
2020-11-10$4.44$4.44272,900——
2020-11-09$4.46$4.46538,600——
2020-11-06$4.04$4.04384,700——
2020-11-05$4.11$4.11631,400——
2020-11-04$3.76$3.76571,700——
2020-11-03$4.04$4.04362,900——
2020-11-02$4.02$4.02285,400——
2020-10-30$3.79$3.79295,300——
2020-10-29$3.86$3.86385,900——
2020-10-28$4.08$4.08420,700——
2020-10-27$4.47$4.47322,700——
2020-10-26$4.89$4.89356,000——
2020-10-23$4.68$4.68423,000——
2020-10-22$4.32$4.32122,200——
2020-10-21$4.20$4.20186,700——
2020-10-20$4.12$4.12220,200——
2020-10-19$4.03$4.03200,100——
2020-10-16$4.11$4.11206,100——
2020-10-15$4.17$4.17299,600——
2020-10-14$4.17$4.17167,000——
2020-10-13$4.28$4.28279,100——
2020-10-12$4.36$4.36290,700——
2020-10-09$4.30$4.30190,900——
2020-10-08$4.32$4.32172,500——
2020-10-07$4.12$4.12297,200——
2020-10-06$4.19$4.19227,600——
2020-10-05$4.37$4.37138,200——
2020-10-02$4.38$4.38289,400——
2020-10-01$4.12$4.12339,800——
2020-09-30$4.43$4.43400,900——
2020-09-29$4.52$4.52521,700——
2020-09-28$4.68$4.68364,900——
2020-09-25$4.38$4.38378,200——
2020-09-24$4.75$4.75223,600——
2020-09-23$4.74$4.74325,300——
2020-09-22$5.21$5.21217,100——
2020-09-21$5.27$5.27376,400——
2020-09-18$5.75$5.75960,600——
2020-09-17$5.24$5.24273,300——
2020-09-16$5.39$5.39255,800——
2020-09-15$5.11$5.11263,200——
2020-09-14$4.81$4.81264,200——
2020-09-11$4.59$4.59265,700——
2020-09-10$4.68$4.68718,400——
2020-09-09$4.50$4.50648,100——
2020-09-08$4.36$4.36724,300——
2020-09-04$4.66$4.66609,000——
2020-09-03$4.93$4.93334,600——
2020-09-02$4.98$4.98465,900——
2020-09-01$5.13$5.13422,700——
2020-08-31$5.17$5.17295,400——
2020-08-28$5.38$5.38328,900——
2020-08-27$5.31$5.31316,700——
2020-08-26$5.12$5.12184,600——
2020-08-25$5.05$5.05276,300——
2020-08-24$5.05$5.05500,300——
2020-08-21$5.02$5.02335,600——
2020-08-20$5.09$5.09321,700——
2020-08-19$5.15$5.15278,300——
2020-08-18$5.47$5.47257,400——
2020-08-17$5.65$5.65200,500——
2020-08-14$5.55$5.55234,400——
2020-08-13$5.33$5.33188,600——
2020-08-12$5.52$5.52231,900——
2020-08-11$5.61$5.61381,300——
2020-08-10$5.61$5.61362,500——
2020-08-07$5.18$5.18297,700——
2020-08-06$4.97$4.97450,000——
2020-08-05$5.12$5.12412,600——
2020-08-04$5.52$5.52348,300——
2020-08-03$5.80$5.80253,400——
2020-07-31$5.88$5.88343,100——
2020-07-30$5.92$5.92193,400——
2020-07-29$6.02$6.02398,400——
2020-07-28$5.48$5.48200,000——
2020-07-27$5.55$5.55199,800——
2020-07-24$5.39$5.39227,600——
2020-07-23$5.61$5.61362,400——
2020-07-22$5.49$5.49195,000——
2020-07-21$5.58$5.58262,900——
2020-07-20$5.53$5.53312,700——
2020-07-17$5.86$5.86366,500——
2020-07-16$5.73$5.73205,600——
2020-07-15$5.63$5.63361,800——
2020-07-14$5.40$5.40340,900——
2020-07-13$5.28$5.28259,900——
2020-07-10$5.40$5.40271,500——
2020-07-09$5.15$5.15389,000——
2020-07-08$5.35$5.35287,000——
2020-07-07$5.20$5.20407,700——
2020-07-06$5.39$5.39364,800——
2020-07-02$5.17$5.17278,900——
2020-07-01$5.01$5.01375,400——
2020-06-30$5.07$5.07734,800——
2020-06-29$5.25$5.25363,500——
2020-06-26$5.11$5.11580,800——
2020-06-25$5.63$5.63707,800——
2020-06-24$5.29$5.29630,400——
2020-06-23$5.63$5.63834,500——
2020-06-22$5.59$5.59836,500——
2020-06-19$6.08$6.081,900,200——
2020-06-18$6.11$6.11740,900——
2020-06-17$6.47$6.47778,700——
2020-06-16$7.42$7.42439,200——
2020-06-15$7.01$7.01455,900——
2020-06-12$7.07$7.07564,100——
2020-06-11$7.23$7.23523,400——
2020-06-10$8.88$8.88527,100——
2020-06-09$9.42$9.42567,900——
2020-06-08$9.80$9.801,024,400——
2020-06-05$8.14$8.14640,600——
2020-06-04$7.26$7.26378,600——
2020-06-03$6.70$6.70354,500——
2020-06-02$6.48$6.48419,900——
2020-06-01$6.78$6.78212,100——
2020-05-29$6.81$6.81574,700——
2020-05-28$7.59$7.59492,000——
2020-05-27$7.32$7.32343,700——
2020-05-26$6.99$6.99422,700——
2020-05-22$6.93$6.93217,100——
2020-05-21$6.97$6.97383,700——
2020-05-20$7.30$7.30380,500——
2020-05-19$6.81$6.81318,800——
2020-05-18$6.87$6.87485,500——
2020-05-15$5.97$5.97741,400——
2020-05-14$6.20$6.20415,700——
2020-05-13$6.26$6.26648,600——
2020-05-12$7.05$7.05492,300——
2020-05-11$7.41$7.41634,800——
2020-05-08$7.18$7.18609,400——
2020-05-07$5.87$5.87236,600——
2020-05-06$6.15$6.15275,100——
2020-05-05$6.64$6.64533,400——
2020-05-04$7.07$7.07382,300——
2020-05-01$6.91$6.91888,500——
2020-04-30$7.59$7.591,602,000——
2020-04-29$6.00$6.00872,400——
2020-04-28$5.62$5.62477,000——
2020-04-27$4.98$4.98318,200——
2020-04-24$4.76$4.76481,800——
2020-04-23$5.02$5.02684,400——
2020-04-22$5.80$5.80589,400——
2020-04-21$5.35$5.35657,700——
2020-04-20$5.16$5.16583,500——
2020-04-17$5.23$5.23432,600——
2020-04-16$4.87$4.87540,600——
2020-04-15$5.44$5.44362,400——
2020-04-14$5.98$5.98666,400——
2020-04-13$5.71$5.71652,800——
2020-04-09$5.49$5.491,028,000——
2020-04-08$4.30$4.30438,100——
2020-04-07$3.96$3.96561,000——
2020-04-06$4.56$4.56419,500——
2020-04-03$4.42$4.42841,600——
2020-04-02$4.07$4.07833,800——
2020-04-01$3.85$3.85572,100——
2020-03-31$3.69$3.69453,700——
2020-03-30$3.77$3.77512,600——
2020-03-27$4.26$4.26362,900——
2020-03-26$4.32$4.32756,400——
2020-03-25$4.28$4.281,137,700——
2020-03-24$4.81$4.81588,400——
2020-03-23$4.41$4.41753,700——
2020-03-20$6.39$6.391,830,000——
2020-03-19$7.42$7.42825,200——
2020-03-18$7.27$7.27996,300——
2020-03-17$8.28$8.281,964,600——
2020-03-16$5.52$5.521,037,500——
2020-03-13$5.47$5.47885,400——
2020-03-12$4.48$4.48708,400——
2020-03-11$5.32$5.32569,200——
2020-03-10$5.61$5.61855,700——
2020-03-09$5.67$5.67859,600——
2020-03-06$6.31$6.311,558,000——
2020-03-05$6.33$6.33857,500——
2020-03-04$6.09$6.09720,300——
2020-03-03$5.47$5.47687,200——
2020-03-02$5.01$5.01710,100——
2020-02-28$5.69$5.69777,300——
2020-02-27$5.59$5.59960,200——
2020-02-26$5.55$5.551,227,900——
2020-02-25$5.95$5.95583,800——
2020-02-24$6.09$6.09836,600——
2020-02-21$5.88$5.88696,100——
2020-02-20$6.04$6.04624,600——
2020-02-19$6.37$6.37818,400——
2020-02-18$6.21$6.211,530,300——
2020-02-14$7.04$7.04908,300——
2020-02-13$7.60$7.601,017,100——
2020-02-12$6.98$6.981,382,500——
2020-02-11$7.85$7.852,253,000——
2020-02-10$9.58$9.58575,400——
2020-02-07$9.39$9.39341,100——
2020-02-06$9.72$9.72473,600——
2020-02-05$10.33$10.331,423,500——
2020-02-04$8.16$8.16533,700——
2020-02-03$8.12$8.12480,400——
2020-01-31$8.13$8.13396,300——
2020-01-30$8.47$8.47271,300——
2020-01-29$8.48$8.48406,100——
2020-01-28$8.59$8.59636,100——
2020-01-27$8.95$8.95592,300——
2020-01-24$9.57$9.57679,700——
2020-01-23$9.84$9.84404,300——
2020-01-22$10.00$10.00451,000——
2020-01-21$10.41$10.41751,300——
2020-01-17$11.10$11.10437,900——
2020-01-16$11.48$11.48377,800——
2020-01-15$11.82$11.82352,700——
2020-01-14$11.94$11.94329,700——
2020-01-13$11.68$11.68327,900——
2020-01-10$11.56$11.56461,700——
2020-01-09$12.00$12.00610,800——
2020-01-08$12.42$12.42446,000——
2020-01-07$13.50$13.50283,500——
2020-01-06$13.93$13.93391,900——
2020-01-03$14.48$14.48449,100——
2020-01-02$14.67$14.67529,400——