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, 2020 9.280 9.280 9.280 214,521 -0.27(-2.83%)
Dec 30, 2020 9.450 9.730 9.410 9.550 214,521 +0.09(+0.95%)
Dec 29, 2020 9.470 9.650 9.260 9.460 385,072 -0.03(-0.32%)
Dec 28, 2020 10.00 10.00 9.480 9.490 482,107 -0.45(-4.53%)
Dec 24, 2020 9.940 9.960 9.740 9.940 282,500 +0.04(+0.40%)
Dec 23, 2020 9.770 9.960 9.680 9.900 323,716 +0.20(+2.06%)
Dec 22, 2020 9.690 9.870 9.560 9.700 320,029 +0.05(+0.52%)
Dec 21, 2020 9.350 9.700 9.240 9.650 611,314 -0.05(-0.52%)
Dec 18, 2020 9.580 9.950 9.500 9.700 1,255,000 +0.26(+2.75%)
Dec 17, 2020 9.340 9.640 9.180 9.440 696,713 +0.16(+1.72%)
Dec 16, 2020 9.480 9.550 9.230 9.280 503,614 -0.11(-1.17%)
Dec 15, 2020 9.230 9.410 9.180 9.390 398,662 +0.29(+3.19%)
Dec 14, 2020 9.250 9.480 9.050 9.100 437,274 +0.00(+0.00%)
Dec 11, 2020 9.060 9.170 8.910 9.100 277,100 -0.08(-0.87%)
Dec 10, 2020 9.390 9.415 8.965 9.180 356,183 -0.31(-3.27%)
Dec 09, 2020 9.500 9.850 9.440 9.490 528,956 +0.08(+0.85%)
Dec 08, 2020 8.950 9.486 8.950 9.410 537,567 +0.36(+3.98%)
Dec 07, 2020 9.000 9.110 8.820 9.050 377,350 +0.00(+0.00%)
Dec 04, 2020 8.780 9.190 8.773 9.050 470,300 +0.33(+3.78%)
Dec 03, 2020 8.640 8.900 8.520 8.720 357,284 +0.11(+1.28%)
Dec 02, 2020 8.550 8.680 8.350 8.610 343,857 -0.02(-0.23%)
Dec 01, 2020 8.920 8.965 8.560 8.630 304,810 -0.11(-1.26%)
Nov 30, 2020 9.090 9.090 8.680 8.740 461,959 -0.46(-5.00%)
Nov 27, 2020 9.140 9.220 8.880 9.200 228,500 +0.02(+0.22%)
Nov 25, 2020 9.380 9.450 9.130 9.180 312,000 -0.28(-2.96%)
Nov 24, 2020 9.630 9.700 9.370 9.460 899,720 -0.05(-0.53%)
Nov 23, 2020 9.220 9.640 9.180 9.510 575,739 +0.47(+5.20%)
Nov 20, 2020 8.960 9.170 8.840 9.040 490,300 -0.02(-0.22%)
Nov 19, 2020 9.050 9.180 8.770 9.060 327,215 +0.00(+0.00%)
Nov 18, 2020 8.800 9.230 8.750 9.060 554,684 +0.33(+3.78%)
Nov 17, 2020 8.400 8.730 8.340 8.730 388,790 +0.16(+1.87%)
Nov 16, 2020 8.240 8.680 7.930 8.570 723,068 +0.61(+7.66%)
Nov 13, 2020 8.130 8.390 7.897 7.960 562,500 -0.07(-0.87%)
Nov 12, 2020 8.300 8.360 7.740 8.030 723,452 -0.27(-3.25%)
Nov 11, 2020 8.590 8.800 7.850 8.300 1,002,760 -0.25(-2.92%)
Nov 10, 2020 8.130 8.920 8.040 8.550 842,400 +0.53(+6.61%)
Nov 09, 2020 8.660 9.200 8.000 8.020 771,407 -0.06(-0.74%)
Nov 06, 2020 8.510 8.560 8.008 8.080 415,700 -0.41(-4.83%)
Nov 05, 2020 8.330 8.660 8.330 8.490 295,176 +0.29(+3.54%)
Nov 04, 2020 8.240 8.540 8.020 8.200 479,857 -0.24(-2.84%)
Nov 03, 2020 8.280 8.530 8.150 8.440 519,164 +0.35(+4.33%)
Nov 02, 2020 7.850 8.135 7.770 8.090 333,679 +0.42(+5.48%)
Oct 30, 2020 7.710 7.840 7.520 7.670 423,700 -0.06(-0.78%)
Oct 29, 2020 7.710 7.850 7.540 7.730 415,403 +0.01(+0.13%)
Oct 28, 2020 7.450 7.840 7.250 7.720 527,744 +0.00(+0.00%)
Oct 27, 2020 8.150 8.150 7.660 7.720 626,972 -0.44(-5.39%)
Oct 26, 2020 8.710 8.856 8.050 8.160 589,065 -0.80(-8.93%)
Oct 23, 2020 8.810 9.100 8.600 8.960 446,800 +0.27(+3.11%)
Oct 22, 2020 8.800 8.900 8.600 8.690 707,023 -0.10(-1.14%)
Oct 21, 2020 8.660 9.030 8.660 8.790 624,820 +0.06(+0.69%)
Oct 20, 2020 8.570 8.900 8.550 8.730 575,875 +0.29(+3.44%)
Oct 19, 2020 8.930 9.050 8.435 8.440 709,285 -0.49(-5.49%)
Oct 16, 2020 9.190 9.290 8.910 8.930 536,200 -0.29(-3.15%)
Oct 15, 2020 9.140 9.340 9.030 9.220 361,493 -0.07(-0.75%)
Oct 14, 2020 9.420 9.530 9.250 9.290 479,286 -0.07(-0.75%)
Oct 13, 2020 9.540 9.680 9.140 9.360 366,245 -0.33(-3.41%)
Oct 12, 2020 9.660 9.840 9.580 9.690 476,589 +0.15(+1.57%)
Oct 09, 2020 9.930 10.15 9.500 9.540 659,600 -0.21(-2.15%)
Oct 08, 2020 9.250 10.20 9.110 9.750 1,669,891 +0.70(+7.73%)
Oct 07, 2020 8.420 9.170 8.390 9.050 2,005,767 +0.78(+9.43%)
Oct 06, 2020 8.400 8.490 8.110 8.270 658,484 -0.05(-0.60%)
Oct 05, 2020 8.350 8.500 8.160 8.320 485,875 +0.07(+0.85%)
Oct 02, 2020 7.700 8.360 7.700 8.250 569,100 +0.24(+3.00%)
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.