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 (%)
Mar 31, 2020 4.710 4.800 4.500 4.560 592,634 -0.19(-4.00%)
Mar 30, 2020 5.000 5.100 4.680 4.750 647,379 -0.47(-9.00%)
Mar 27, 2020 5.390 5.600 4.800 5.220 717,700 -0.23(-4.22%)
Mar 26, 2020 4.280 5.500 4.200 5.450 1,157,426 +0.82(+17.71%)
Mar 25, 2020 4.040 4.890 3.930 4.630 1,407,768 +0.63(+15.75%)
Mar 24, 2020 3.470 4.560 3.470 4.000 1,137,894 +0.75(+23.08%)
Mar 23, 2020 2.900 3.445 2.540 3.250 940,908 +0.26(+8.70%)
Mar 20, 2020 3.890 3.898 2.950 2.990 1,266,000 -0.86(-22.34%)
Mar 19, 2020 3.420 3.940 3.350 3.850 800,702 +0.48(+14.24%)
Mar 18, 2020 4.140 4.140 2.920 3.370 1,145,463 -0.89(-20.89%)
Mar 17, 2020 4.500 4.500 4.000 4.260 1,386,959 -0.26(-5.75%)
Mar 16, 2020 4.650 5.230 4.400 4.520 1,025,380 -0.56(-11.02%)
Mar 13, 2020 5.160 5.210 4.740 5.080 1,607,100 +0.41(+8.78%)
Mar 12, 2020 4.570 5.170 4.540 4.670 1,170,046 -0.61(-11.55%)
Mar 11, 2020 5.840 5.950 5.180 5.280 1,122,086 -0.84(-13.73%)
Mar 10, 2020 6.140 6.180 5.560 6.120 620,931 +0.26(+4.44%)
Mar 09, 2020 6.460 6.750 5.540 5.860 1,756,150 -1.34(-18.61%)
Mar 06, 2020 7.370 7.430 6.910 7.200 655,900 -0.54(-6.98%)
Mar 05, 2020 8.010 8.240 7.630 7.740 906,191 -0.39(-4.80%)
Mar 04, 2020 8.000 8.250 7.880 8.130 1,426,272 +0.80(+10.91%)
Mar 03, 2020 7.580 7.750 7.150 7.330 581,055 -0.16(-2.14%)
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.