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 (%)
Feb 28, 2020 7.170 7.390 7.010 7.350 1,095,500 -0.11(-1.47%)
Feb 27, 2020 7.580 7.725 7.130 7.460 642,092 -0.35(-4.48%)
Feb 26, 2020 7.860 8.310 7.635 7.810 474,278 -0.06(-0.76%)
Feb 25, 2020 8.830 8.860 7.820 7.870 626,411 -0.90(-10.26%)
Feb 24, 2020 9.000 9.045 8.720 8.770 352,347 -0.47(-5.09%)
Feb 21, 2020 9.010 9.300 8.910 9.240 371,200 +0.20(+2.21%)
Feb 20, 2020 9.280 9.370 8.940 9.040 488,036 -0.21(-2.27%)
Feb 19, 2020 9.190 9.380 9.190 9.250 304,662 +0.10(+1.09%)
Feb 18, 2020 9.080 9.190 9.020 9.150 294,936 +0.07(+0.77%)
Feb 14, 2020 9.090 9.190 8.910 9.080 304,800 +0.04(+0.44%)
Feb 13, 2020 9.030 9.300 8.960 9.040 283,697 +0.03(+0.33%)
Feb 12, 2020 9.230 9.446 8.990 9.010 793,447 -0.11(-1.21%)
Feb 11, 2020 9.050 9.790 9.030 9.120 785,279 +0.17(+1.90%)
Feb 10, 2020 8.720 8.950 8.660 8.950 500,942 +0.21(+2.40%)
Feb 07, 2020 8.750 8.810 8.580 8.740 279,300 -0.06(-0.68%)
Feb 06, 2020 8.920 8.940 8.730 8.800 241,689 -0.09(-1.01%)
Feb 05, 2020 8.780 8.920 8.620 8.890 482,596 +0.21(+2.42%)
Feb 04, 2020 8.840 8.930 8.670 8.680 469,748 +0.03(+0.35%)
Feb 03, 2020 8.670 8.870 8.570 8.650 233,068 +0.07(+0.82%)
Jan 31, 2020 8.750 8.850 8.520 8.580 443,100 -0.27(-3.05%)
Jan 30, 2020 8.810 8.900 8.620 8.850 558,983 +0.04(+0.45%)
Jan 29, 2020 8.760 8.940 8.760 8.810 299,462 +0.03(+0.34%)
Jan 28, 2020 8.730 8.860 8.650 8.780 307,610 +0.14(+1.62%)
Jan 27, 2020 8.480 8.780 8.420 8.640 369,527 -0.07(-0.80%)
Jan 24, 2020 8.910 8.950 8.580 8.710 411,300 -0.17(-1.91%)
Jan 23, 2020 8.730 8.940 8.510 8.880 417,118 +0.07(+0.79%)
Jan 22, 2020 8.710 9.010 8.700 8.810 275,371 +0.04(+0.46%)
Jan 21, 2020 8.980 8.990 8.620 8.770 468,045 -0.23(-2.56%)
Jan 17, 2020 8.990 9.070 8.880 9.000 252,100 +0.12(+1.35%)
Jan 16, 2020 8.800 9.070 8.780 8.880 276,104 +0.08(+0.91%)
Jan 15, 2020 8.630 8.800 8.605 8.800 252,041 +0.17(+1.97%)
Jan 14, 2020 8.400 8.745 8.340 8.630 392,176 +0.15(+1.77%)
Jan 13, 2020 8.360 8.480 8.211 8.480 208,012 +0.10(+1.19%)
Jan 10, 2020 8.450 8.590 8.290 8.380 212,600 -0.09(-1.06%)
Jan 09, 2020 8.370 8.490 8.280 8.470 386,016 +0.10(+1.19%)
Jan 08, 2020 8.140 8.380 8.140 8.370 318,113 +0.24(+2.95%)
Jan 07, 2020 8.040 8.220 7.960 8.130 198,263 +0.01(+0.12%)
Jan 06, 2020 7.900 8.175 7.830 8.120 378,919 +0.06(+0.74%)
Jan 03, 2020 8.120 8.120 7.900 8.060 365,200 -0.11(-1.35%)
Jan 02, 2020 8.560 8.610 8.030 8.170 565,259 -0.34(-4.00%)
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%)
Oct 01, 2019 6.120 6.470 5.860 5.990 872,218 -0.06(-0.99%)
Sep 30, 2019 5.950 6.135 5.870 6.050 471,257 +0.11(+1.85%)
Sep 27, 2019 5.880 6.000 5.830 5.940 304,000 +0.06(+1.02%)
Sep 26, 2019 5.980 6.020 5.860 5.880 294,958 -0.17(-2.81%)
Sep 25, 2019 5.940 6.080 5.780 6.050 565,999 +0.10(+1.68%)
Sep 24, 2019 5.990 6.040 5.870 5.950 729,021 -0.04(-0.67%)
Sep 23, 2019 5.830 6.150 5.830 5.990 465,383 +0.07(+1.18%)
Sep 20, 2019 5.880 6.070 5.840 5.920 737,400 +0.04(+0.68%)
Sep 19, 2019 6.010 6.100 5.790 5.880 555,812 -0.17(-2.81%)
Sep 18, 2019 6.020 6.120 5.930 6.050 980,068 -0.01(-0.17%)
Sep 17, 2019 6.150 6.200 5.770 6.060 797,723 -0.07(-1.14%)
Sep 16, 2019 5.950 6.170 5.930 6.130 766,401 +0.13(+2.17%)
Sep 13, 2019 5.870 6.160 5.760 6.000 971,700 +0.25(+4.35%)
Sep 12, 2019 5.430 5.760 5.090 5.750 842,875 +0.33(+6.09%)
Sep 11, 2019 5.010 5.430 4.890 5.420 607,814 +0.43(+8.62%)
Sep 10, 2019 4.910 5.070 4.650 4.990 673,974 +0.06(+1.22%)
Sep 09, 2019 4.580 4.950 4.510 4.930 528,039 +0.36(+7.88%)
Sep 06, 2019 4.500 4.670 4.390 4.570 416,900 +0.06(+1.33%)
Sep 05, 2019 4.400 4.650 4.370 4.510 702,126 +0.14(+3.20%)
Sep 04, 2019 4.270 4.380 4.240 4.370 411,114 +0.10(+2.34%)
Sep 03, 2019 4.590 4.590 4.210 4.270 534,305 -0.42(-8.96%)
Aug 30, 2019 4.770 4.770 4.640 4.690 618,000 -0.03(-0.64%)
Aug 29, 2019 4.450 4.740 4.330 4.720 484,985 +0.32(+7.27%)
Aug 28, 2019 4.330 4.540 4.280 4.400 400,719 -0.01(-0.23%)
Aug 27, 2019 4.700 4.800 4.400 4.410 536,255 -0.25(-5.36%)
Aug 26, 2019 4.910 4.950 4.620 4.660 438,009 -0.19(-3.92%)
Aug 23, 2019 5.080 5.170 4.810 4.850 532,800 -0.31(-6.01%)
Aug 22, 2019 5.310 5.390 5.130 5.160 636,349 -0.11(-2.09%)
Aug 21, 2019 5.380 5.480 5.155 5.270 614,965 -0.03(-0.57%)
Aug 20, 2019 5.180 5.310 5.120 5.300 988,993 +0.12(+2.32%)
Aug 19, 2019 5.150 5.210 4.950 5.180 1,027,085 +0.19(+3.81%)
Aug 16, 2019 4.550 5.010 4.495 4.990 771,300 +0.46(+10.15%)
Aug 15, 2019 4.460 4.590 4.370 4.530 909,226 -0.02(-0.44%)
Aug 14, 2019 4.530 4.600 4.410 4.550 1,267,575 -0.12(-2.57%)
Aug 13, 2019 4.070 4.700 4.020 4.670 2,595,323 +0.73(+18.53%)
Aug 12, 2019 3.930 4.020 3.750 3.940 707,727 -0.13(-3.19%)
Aug 09, 2019 4.500 4.500 4.060 4.070 1,261,000 -0.45(-9.96%)
Aug 08, 2019 4.740 4.940 4.390 4.520 1,802,196 -0.28(-5.83%)
Aug 07, 2019 5.700 5.770 4.130 4.800 2,444,003 -1.11(-18.78%)
Aug 06, 2019 5.960 6.020 5.800 5.910 691,073 -0.03(-0.51%)
Aug 05, 2019 5.850 6.100 5.800 5.940 1,144,733 -0.09(-1.49%)
Aug 02, 2019 5.750 6.060 5.640 6.030 603,500 +0.27(+4.69%)
Aug 01, 2019 5.830 5.895 5.600 5.760 532,434 -0.06(-1.03%)
Jul 31, 2019 5.660 5.980 5.660 5.820 366,779 +0.16(+2.83%)
Jul 30, 2019 5.650 5.700 5.435 5.660 598,320 -0.06(-1.05%)
Jul 29, 2019 6.180 6.200 5.670 5.720 406,716 -0.48(-7.74%)
Jul 26, 2019 6.080 6.225 5.980 6.200 485,800 +0.15(+2.48%)
Jul 25, 2019 6.100 6.190 5.940 6.050 572,942 -0.11(-1.79%)
Jul 24, 2019 5.960 6.230 5.930 6.160 456,281 +0.15(+2.50%)
Jul 23, 2019 5.950 6.180 5.880 6.010 654,072 +0.11(+1.86%)
Jul 22, 2019 5.760 6.030 5.730 5.900 789,399 +0.15(+2.61%)
Jul 19, 2019 5.420 5.785 5.410 5.750 704,900 +0.33(+6.09%)
Jul 18, 2019 5.940 5.950 5.380 5.420 1,016,470 -0.51(-8.60%)
Jul 17, 2019 6.310 6.320 5.810 5.930 962,929 -0.39(-6.17%)
Jul 16, 2019 6.160 6.365 6.070 6.320 570,195 +0.17(+2.76%)
Jul 15, 2019 6.200 6.250 5.950 6.150 414,833 -0.02(-0.32%)
Jul 12, 2019 6.090 6.210 6.090 6.170 592,100 +0.08(+1.31%)
Jul 11, 2019 6.160 6.230 6.010 6.090 423,655 -0.07(-1.14%)
Jul 10, 2019 6.210 6.289 6.080 6.160 486,206 -0.03(-0.48%)
Jul 09, 2019 5.890 6.215 5.850 6.190 619,266 +0.36(+6.17%)
Jul 08, 2019 5.860 6.000 5.770 5.830 397,451 -0.05(-0.85%)
Jul 05, 2019 5.730 5.900 5.710 5.880 435,000 +0.05(+0.86%)
Jul 03, 2019 5.820 5.920 5.745 5.830 225,900 +0.03(+0.52%)
Jul 02, 2019 5.860 5.880 5.640 5.800 493,958 -0.05(-0.85%)
Jul 01, 2019 5.910 6.320 5.800 5.850 976,674 +0.02(+0.34%)
Jun 28, 2019 5.720 5.910 5.720 5.830 2,090,400 +0.12(+2.10%)
Jun 27, 2019 5.380 5.740 5.380 5.710 649,941 +0.35(+6.53%)
Jun 26, 2019 5.180 5.410 5.150 5.360 552,632 +0.20(+3.88%)
Jun 25, 2019 5.070 5.200 4.880 5.160 595,484 +0.06(+1.18%)
Jun 24, 2019 5.080 5.160 4.980 5.100 477,054 +0.05(+0.99%)
Jun 21, 2019 5.080 5.110 4.970 5.050 1,010,400 -0.07(-1.37%)
Jun 20, 2019 5.150 5.190 5.060 5.120 772,367 +0.01(+0.20%)
Jun 19, 2019 5.120 5.130 4.960 5.110 682,925 -0.02(-0.39%)
Jun 18, 2019 4.850 5.200 4.850 5.130 602,350 +0.30(+6.21%)
Jun 17, 2019 4.840 5.160 4.820 4.830 566,565 +0.09(+1.90%)
Jun 14, 2019 4.530 4.815 4.400 4.740 858,400 +0.22(+4.87%)
Jun 13, 2019 4.260 4.530 4.240 4.520 660,242 +0.28(+6.60%)
Jun 12, 2019 4.300 4.390 4.200 4.240 672,791 -0.13(-2.97%)
Jun 11, 2019 4.700 4.700 4.370 4.370 756,722 -0.29(-6.22%)
Jun 10, 2019 4.530 4.730 4.530 4.660 717,727 +0.24(+5.43%)
Jun 07, 2019 4.420 4.490 4.245 4.420 580,400 +0.01(+0.23%)
Jun 06, 2019 4.550 4.610 4.345 4.410 677,023 -0.11(-2.43%)
Jun 05, 2019 4.670 4.831 4.480 4.520 812,368 -0.09(-1.95%)
Jun 04, 2019 4.390 4.640 4.330 4.610 2,066,931 +0.29(+6.71%)
Jun 03, 2019 4.510 4.550 4.270 4.320 1,104,526 -0.07(-1.59%)
May 31, 2019 4.590 4.590 4.340 4.390 1,371,000 -0.29(-6.20%)
May 30, 2019 4.990 5.040 4.640 4.680 1,524,782 -0.32(-6.40%)
May 29, 2019 5.480 5.550 5.000 5.000 1,848,630 -0.54(-9.75%)
May 28, 2019 5.750 5.750 5.480 5.540 1,772,385 -0.08(-1.42%)
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.