Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Building Brands Inc (NY: CNR )

24.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.320 8.520 8.290 8.510 637,100 +0.19(+2.28%)
Dec 30, 2019 8.400 8.520 8.110 8.320 612,923 -0.04(-0.48%)
Dec 27, 2019 8.550 8.550 8.290 8.360 347,600 -0.14(-1.65%)
Dec 26, 2019 8.680 8.680 8.470 8.500 340,957 -0.10(-1.16%)
Dec 24, 2019 8.560 8.650 8.530 8.600 156,800 +0.09(+1.06%)
Dec 23, 2019 8.710 8.758 8.480 8.510 587,423 -0.19(-2.18%)
Dec 20, 2019 8.880 8.920 8.610 8.700 699,400 -0.22(-2.47%)
Dec 19, 2019 9.010 9.060 8.730 8.920 600,664 -0.16(-1.76%)
Dec 18, 2019 9.000 9.300 8.850 9.080 497,651 +0.19(+2.14%)
Dec 17, 2019 8.660 8.950 8.510 8.890 628,948 +0.27(+3.13%)
Dec 16, 2019 8.710 8.750 8.450 8.620 542,670 -0.01(-0.12%)
Dec 13, 2019 8.600 8.780 8.410 8.630 482,200 +0.05(+0.58%)
Dec 12, 2019 8.190 8.600 8.140 8.580 703,661 +0.40(+4.89%)
Dec 11, 2019 7.920 8.180 7.740 8.180 683,016 +0.31(+3.94%)
Dec 10, 2019 7.540 7.885 7.540 7.870 516,436 +0.31(+4.10%)
Dec 09, 2019 7.470 7.600 7.330 7.560 399,073 +0.11(+1.48%)
Dec 06, 2019 7.270 7.470 7.230 7.450 560,900 +0.31(+4.34%)
Dec 05, 2019 7.210 7.235 7.071 7.140 476,599 -0.06(-0.83%)
Dec 04, 2019 7.120 7.320 6.990 7.200 627,221 +0.20(+2.86%)
Dec 03, 2019 6.700 7.060 6.500 7.000 511,725 +0.26(+3.86%)
Dec 02, 2019 6.940 6.950 6.640 6.740 425,042 -0.16(-2.32%)
Nov 29, 2019 7.080 7.080 6.880 6.900 203,300 -0.22(-3.09%)
Nov 27, 2019 7.170 7.310 7.100 7.120 392,300 -0.06(-0.84%)
Nov 26, 2019 7.310 7.340 7.170 7.180 804,228 -0.15(-2.05%)
Nov 25, 2019 7.020 7.410 7.020 7.330 631,330 +0.31(+4.42%)
Nov 22, 2019 7.090 7.180 6.800 7.020 553,900 -0.01(-0.14%)
Nov 21, 2019 7.300 7.305 6.900 7.030 453,375 -0.22(-3.03%)
Nov 20, 2019 6.800 7.380 6.760 7.250 1,570,166 +0.39(+5.69%)
Nov 19, 2019 6.910 6.920 6.840 6.860 386,316 -0.04(-0.58%)
Nov 18, 2019 6.920 7.000 6.850 6.900 441,315 -0.02(-0.29%)
Nov 15, 2019 6.590 6.990 6.590 6.920 896,600 +0.42(+6.46%)
Nov 14, 2019 6.410 6.650 6.400 6.500 554,657 +0.05(+0.78%)
Nov 13, 2019 6.520 6.580 6.340 6.450 433,417 -0.12(-1.83%)
Nov 12, 2019 6.750 6.815 6.560 6.570 644,084 -0.21(-3.10%)
Nov 11, 2019 6.600 6.860 6.510 6.780 579,382 +0.16(+2.42%)
Nov 08, 2019 6.300 6.660 6.240 6.620 792,400 +0.27(+4.25%)
Nov 07, 2019 6.180 6.510 6.160 6.350 1,036,576 +0.29(+4.79%)
Nov 06, 2019 6.760 6.800 5.770 6.060 1,980,990 -0.81(-11.79%)
Nov 05, 2019 6.900 7.100 6.770 6.870 874,056 +0.04(+0.59%)
Nov 04, 2019 6.760 6.950 6.640 6.830 618,840 +0.14(+2.09%)
Nov 01, 2019 6.280 6.750 6.260 6.690 692,100 +0.44(+7.04%)
Oct 31, 2019 6.320 6.320 6.090 6.250 458,935 -0.09(-1.42%)
Oct 30, 2019 6.420 6.500 6.290 6.340 323,760 -0.11(-1.71%)
Oct 29, 2019 6.390 6.550 6.310 6.450 527,710 +0.06(+0.94%)
Oct 28, 2019 6.450 6.655 6.370 6.390 922,790 -0.11(-1.69%)
Oct 25, 2019 6.250 6.600 6.250 6.500 329,000 +0.23(+3.67%)
Oct 24, 2019 6.290 6.400 6.200 6.270 340,404 -0.01(-0.16%)
Oct 23, 2019 6.440 6.440 6.110 6.280 479,296 -0.20(-3.09%)
Oct 22, 2019 6.430 6.560 6.260 6.480 309,720 +0.04(+0.62%)
Oct 21, 2019 6.550 6.770 6.420 6.440 269,634 -0.01(-0.16%)
Oct 18, 2019 6.410 6.470 6.310 6.450 252,600 +0.03(+0.47%)
Oct 17, 2019 6.400 6.540 6.330 6.420 254,078 +0.07(+1.10%)
Oct 16, 2019 6.160 6.360 6.130 6.350 398,782 +0.20(+3.25%)
Oct 15, 2019 6.020 6.240 5.980 6.150 253,205 +0.14(+2.33%)
Oct 14, 2019 6.160 6.190 5.830 6.010 405,776 -0.19(-3.06%)
Oct 11, 2019 6.250 6.450 6.190 6.200 347,900 +0.04(+0.65%)
Oct 10, 2019 6.160 6.220 6.080 6.160 242,297 +0.04(+0.65%)
Oct 09, 2019 6.040 6.200 5.970 6.120 372,029 +0.19(+3.20%)
Oct 08, 2019 5.810 6.040 5.640 5.930 416,761 +0.04(+0.68%)
Oct 07, 2019 5.730 5.900 5.630 5.890 943,489 +0.10(+1.73%)
Oct 04, 2019 5.830 5.840 5.595 5.790 366,800 +0.01(+0.17%)
Oct 03, 2019 5.680 5.780 5.455 5.780 866,036 +0.06(+1.05%)
Oct 02, 2019 5.890 5.890 5.530 5.720 948,530 -0.27(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.