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 (%)
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%)
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.