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, 2020 8.090 8.420 7.800 7.980 676,305 -0.03(-0.37%)
Sep 29, 2020 7.900 8.160 7.770 8.010 592,978 +0.12(+1.52%)
Sep 28, 2020 7.600 8.000 7.600 7.890 636,930 +0.44(+5.91%)
Sep 25, 2020 7.360 7.580 7.250 7.450 531,700 +0.04(+0.54%)
Sep 24, 2020 7.260 7.540 7.044 7.410 646,389 +0.16(+2.21%)
Sep 23, 2020 7.700 7.930 7.240 7.250 609,337 -0.50(-6.45%)
Sep 22, 2020 7.630 7.750 7.440 7.750 537,743 +0.08(+1.04%)
Sep 21, 2020 8.260 8.260 7.590 7.670 822,667 -0.89(-10.40%)
Sep 18, 2020 9.000 9.030 8.270 8.560 1,087,900 -0.35(-3.93%)
Sep 17, 2020 8.930 9.200 8.640 8.910 584,880 -0.24(-2.62%)
Sep 16, 2020 8.630 9.430 8.480 9.150 1,539,638 +0.99(+12.13%)
Sep 15, 2020 7.970 8.360 7.680 8.160 1,645,522 +0.29(+3.68%)
Sep 14, 2020 7.660 7.880 7.650 7.870 692,020 +0.28(+3.69%)
Sep 11, 2020 7.620 7.790 7.480 7.590 341,800 +0.02(+0.26%)
Sep 10, 2020 7.430 7.765 7.430 7.570 445,793 +0.15(+2.02%)
Sep 09, 2020 7.580 7.640 7.330 7.420 337,848 -0.01(-0.13%)
Sep 08, 2020 7.500 7.650 7.410 7.430 351,883 -0.18(-2.37%)
Sep 04, 2020 7.850 7.850 7.240 7.610 552,300 -0.07(-0.91%)
Sep 03, 2020 8.200 8.280 7.570 7.680 558,442 -0.56(-6.80%)
Sep 02, 2020 8.230 8.310 8.070 8.240 572,431 +0.02(+0.24%)
Sep 01, 2020 7.900 8.260 7.810 8.220 641,687 +0.26(+3.27%)
Aug 31, 2020 8.060 8.220 7.950 7.960 399,694 -0.17(-2.09%)
Aug 28, 2020 8.180 8.330 8.090 8.130 638,400 -0.05(-0.61%)
Aug 27, 2020 8.300 8.340 8.035 8.180 498,334 -0.02(-0.24%)
Aug 26, 2020 8.420 8.440 8.020 8.200 647,867 -0.22(-2.61%)
Aug 25, 2020 8.560 8.720 8.360 8.420 579,669 -0.08(-0.94%)
Aug 24, 2020 8.560 8.760 8.325 8.500 330,505 +0.06(+0.71%)
Aug 21, 2020 8.270 8.440 8.230 8.440 314,800 +0.04(+0.48%)
Aug 20, 2020 8.480 8.640 8.350 8.400 292,640 -0.17(-1.98%)
Aug 19, 2020 8.680 8.810 8.350 8.570 525,383 -0.11(-1.27%)
Aug 18, 2020 9.060 9.080 8.600 8.680 962,107 -0.26(-2.91%)
Aug 17, 2020 8.800 9.120 8.725 8.940 827,229 +0.16(+1.82%)
Aug 14, 2020 8.620 8.990 8.601 8.780 799,400 -0.01(-0.11%)
Aug 13, 2020 8.440 9.010 8.275 8.790 1,505,552 +0.22(+2.57%)
Aug 12, 2020 8.550 9.400 8.290 8.570 3,531,992 +1.25(+17.08%)
Aug 11, 2020 7.350 7.510 7.250 7.320 893,252 +0.08(+1.10%)
Aug 10, 2020 7.000 7.340 6.970 7.240 503,800 +0.28(+4.02%)
Aug 07, 2020 6.840 6.990 6.790 6.960 248,800 +0.07(+1.02%)
Aug 06, 2020 6.900 7.000 6.850 6.890 309,493 -0.01(-0.14%)
Aug 05, 2020 6.610 6.910 6.610 6.900 465,470 +0.32(+4.86%)
Aug 04, 2020 6.340 6.635 6.290 6.580 909,843 +0.26(+4.11%)
Aug 03, 2020 5.720 6.380 5.690 6.320 702,223 +0.65(+11.46%)
Jul 31, 2020 5.710 5.780 5.530 5.670 403,700 -0.08(-1.39%)
Jul 30, 2020 5.720 5.800 5.520 5.750 354,542 -0.12(-2.04%)
Jul 29, 2020 5.840 5.890 5.740 5.870 331,344 +0.03(+0.51%)
Jul 28, 2020 5.980 6.030 5.840 5.840 299,519 -0.16(-2.67%)
Jul 27, 2020 5.920 6.040 5.850 6.000 194,028 +0.09(+1.52%)
Jul 24, 2020 5.920 5.990 5.831 5.910 401,900 -0.02(-0.34%)
Jul 23, 2020 5.890 6.170 5.840 5.930 611,771 +0.00(+0.00%)
Jul 22, 2020 5.550 5.940 5.480 5.930 476,343 +0.34(+6.08%)
Jul 21, 2020 5.590 5.690 5.450 5.590 285,515 +0.07(+1.27%)
Jul 20, 2020 5.700 5.731 5.470 5.520 284,311 -0.20(-3.50%)
Jul 17, 2020 5.600 5.760 5.520 5.720 320,500 +0.12(+2.14%)
Jul 16, 2020 5.300 5.640 5.220 5.600 294,168 +0.31(+5.86%)
Jul 15, 2020 4.930 5.330 4.930 5.290 627,479 +0.39(+7.96%)
Jul 14, 2020 4.750 4.960 4.690 4.900 496,492 +0.15(+3.16%)
Jul 13, 2020 5.000 5.000 4.750 4.750 400,936 -0.19(-3.85%)
Jul 10, 2020 4.790 4.980 4.680 4.940 364,500 +0.12(+2.49%)
Jul 09, 2020 5.160 5.160 4.750 4.820 617,349 -0.40(-7.66%)
Jul 08, 2020 5.150 5.362 5.090 5.220 534,292 +0.02(+0.38%)
Jul 07, 2020 5.380 5.450 5.160 5.200 437,062 -0.27(-4.94%)
Jul 06, 2020 5.530 5.660 5.330 5.470 653,837 +0.16(+3.01%)
Jul 02, 2020 5.640 5.750 5.170 5.310 621,300 -0.20(-3.63%)
Jul 01, 2020 6.160 6.160 5.355 5.510 670,483 -0.55(-9.08%)
Jun 30, 2020 5.930 6.150 5.890 6.060 460,096 +0.07(+1.17%)
Jun 29, 2020 5.640 6.150 5.590 5.990 709,973 +0.39(+6.96%)
Jun 26, 2020 5.690 5.690 5.310 5.600 1,385,200 -0.16(-2.78%)
Jun 25, 2020 5.630 5.840 5.450 5.760 579,932 +0.04(+0.70%)
Jun 24, 2020 5.850 5.850 5.580 5.720 855,469 -0.24(-4.03%)
Jun 23, 2020 6.110 6.110 5.880 5.960 809,185 -0.03(-0.50%)
Jun 22, 2020 5.940 6.055 5.770 5.990 660,921 -0.09(-1.48%)
Jun 19, 2020 6.230 6.230 5.910 6.080 923,700 +0.10(+1.67%)
Jun 18, 2020 5.960 6.160 5.910 5.980 429,527 -0.11(-1.81%)
Jun 17, 2020 6.200 6.280 6.010 6.090 475,147 -0.03(-0.49%)
Jun 16, 2020 6.140 6.340 5.980 6.120 890,305 +0.28(+4.79%)
Jun 15, 2020 5.520 5.870 5.320 5.840 598,538 +0.03(+0.52%)
Jun 12, 2020 5.700 5.950 5.600 5.810 638,600 +0.36(+6.61%)
Jun 11, 2020 5.800 5.820 5.445 5.450 582,964 -0.65(-10.66%)
Jun 10, 2020 6.450 6.600 5.960 6.100 543,707 -0.37(-5.72%)
Jun 09, 2020 6.380 6.580 6.150 6.470 358,778 -0.12(-1.82%)
Jun 08, 2020 6.780 7.050 6.530 6.590 524,912 +0.00(+0.00%)
Jun 05, 2020 6.490 6.860 6.390 6.590 842,800 +0.37(+5.95%)
Jun 04, 2020 6.010 6.290 6.010 6.220 700,571 +0.13(+2.13%)
Jun 03, 2020 6.050 6.240 5.920 6.090 721,147 +0.18(+3.05%)
Jun 02, 2020 5.940 6.100 5.750 5.910 660,971 +0.06(+1.03%)
Jun 01, 2020 5.440 6.040 5.440 5.850 497,706 +0.43(+7.93%)
May 29, 2020 5.770 5.800 5.320 5.420 575,100 -0.52(-8.75%)
May 28, 2020 6.230 6.380 5.880 5.940 692,573 -0.16(-2.62%)
May 27, 2020 5.650 6.140 5.650 6.100 923,123 +0.65(+11.93%)
May 26, 2020 5.200 5.515 5.200 5.450 755,665 +0.31(+6.03%)
May 22, 2020 5.250 5.290 5.100 5.140 253,200 -0.13(-2.47%)
May 21, 2020 5.220 5.380 5.180 5.270 354,611 +0.03(+0.57%)
May 20, 2020 5.100 5.490 5.100 5.240 641,911 +0.27(+5.43%)
May 19, 2020 5.010 5.230 4.880 4.970 780,457 +0.12(+2.47%)
May 18, 2020 4.660 5.120 4.660 4.850 995,306 +0.40(+8.99%)
May 15, 2020 4.030 4.505 3.880 4.450 684,300 +0.47(+11.81%)
May 14, 2020 3.860 4.150 3.600 3.980 921,339 +0.01(+0.25%)
May 13, 2020 4.510 4.520 3.810 3.970 1,282,307 -0.58(-12.75%)
May 12, 2020 4.790 4.880 4.510 4.550 549,591 -0.22(-4.61%)
May 11, 2020 4.850 4.860 4.580 4.770 379,420 -0.21(-4.22%)
May 08, 2020 4.890 5.000 4.780 4.980 288,100 +0.27(+5.73%)
May 07, 2020 4.560 4.775 4.550 4.710 273,609 +0.22(+4.90%)
May 06, 2020 4.750 4.800 4.430 4.490 401,466 -0.20(-4.26%)
May 05, 2020 4.770 4.945 4.665 4.690 463,781 +0.05(+1.08%)
May 04, 2020 4.700 4.874 4.435 4.640 436,419 -0.20(-4.13%)
May 01, 2020 5.190 5.240 4.770 4.840 652,300 -0.49(-9.19%)
Apr 30, 2020 5.600 5.650 5.060 5.330 779,466 +0.08(+1.52%)
Apr 29, 2020 4.570 5.320 4.500 5.250 1,155,552 +0.87(+19.86%)
Apr 28, 2020 4.540 4.680 4.330 4.380 817,974 +0.01(+0.23%)
Apr 27, 2020 4.020 4.430 4.020 4.370 527,780 +0.37(+9.25%)
Apr 24, 2020 4.190 4.250 3.875 4.000 362,700 -0.06(-1.48%)
Apr 23, 2020 3.680 4.140 3.620 4.060 593,953 +0.45(+12.47%)
Apr 22, 2020 3.910 4.000 3.600 3.610 615,318 -0.16(-4.24%)
Apr 21, 2020 4.000 4.032 3.710 3.770 703,817 -0.35(-8.50%)
Apr 20, 2020 4.200 4.200 4.010 4.120 524,339 -0.08(-1.90%)
Apr 17, 2020 4.250 4.490 4.180 4.200 482,200 +0.18(+4.48%)
Apr 16, 2020 4.300 4.440 3.880 4.020 566,959 -0.22(-5.19%)
Apr 15, 2020 4.530 4.600 4.190 4.240 700,518 -0.49(-10.36%)
Apr 14, 2020 4.930 5.100 4.720 4.730 537,893 +0.16(+3.50%)
Apr 13, 2020 4.730 4.730 4.340 4.570 382,169 -0.12(-2.56%)
Apr 09, 2020 4.730 5.130 4.550 4.690 671,100 +0.14(+3.08%)
Apr 08, 2020 4.360 4.670 4.210 4.550 665,047 +0.27(+6.31%)
Apr 07, 2020 4.500 5.050 4.190 4.280 1,210,808 -0.08(-1.83%)
Apr 06, 2020 4.440 4.975 4.310 4.360 751,697 +0.19(+4.56%)
Apr 03, 2020 3.890 4.300 3.820 4.170 1,469,600 +0.19(+4.77%)
Apr 02, 2020 4.180 4.395 3.790 3.980 782,179 -0.21(-5.01%)
Apr 01, 2020 4.280 4.410 4.130 4.190 763,084 -0.37(-8.11%)
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%)
Mar 02, 2020 7.370 7.520 7.020 7.490 522,895 +0.14(+1.90%)
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%)
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.