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 26, 2021 11.24 11.69 10.87 11.39 779,100 +0.16(+1.42%)
Feb 25, 2021 11.83 12.01 11.00 11.23 632,014 -0.65(-5.47%)
Feb 24, 2021 11.64 12.10 11.51 11.88 774,502 +0.38(+3.30%)
Feb 23, 2021 11.21 11.60 11.00 11.50 499,488 -0.01(-0.09%)
Feb 22, 2021 11.38 11.83 11.30 11.51 483,794 +0.13(+1.14%)
Feb 19, 2021 11.09 11.85 11.09 11.38 613,800 +0.28(+2.52%)
Feb 18, 2021 11.23 11.27 10.87 11.10 476,976 -0.24(-2.12%)
Feb 17, 2021 11.17 11.50 11.05 11.34 283,578 +0.02(+0.18%)
Feb 16, 2021 11.87 11.97 11.26 11.32 449,553 -0.47(-3.99%)
Feb 12, 2021 11.53 11.84 11.31 11.79 747,000 +0.09(+0.77%)
Feb 11, 2021 11.83 12.10 11.38 11.70 427,726 -0.04(-0.34%)
Feb 10, 2021 12.19 12.40 11.74 11.74 307,494 -0.40(-3.29%)
Feb 09, 2021 12.47 12.59 11.78 12.14 497,616 -0.48(-3.80%)
Feb 08, 2021 12.00 12.66 12.00 12.62 638,374 +0.79(+6.68%)
Feb 05, 2021 11.96 11.98 11.31 11.83 742,300 +0.21(+1.81%)
Feb 04, 2021 11.77 12.18 11.40 11.62 935,425 -0.46(-3.81%)
Feb 03, 2021 12.29 12.40 12.02 12.08 600,110 -0.17(-1.39%)
Feb 02, 2021 12.19 12.42 11.98 12.25 337,522 +0.39(+3.29%)
Feb 01, 2021 11.55 12.00 11.25 11.86 446,080 +0.48(+4.22%)
Jan 29, 2021 11.84 11.84 10.98 11.38 586,700 -0.44(-3.72%)
Jan 28, 2021 11.58 11.93 11.37 11.82 399,947 +0.45(+3.96%)
Jan 27, 2021 11.57 11.98 11.08 11.37 625,549 -0.61(-5.09%)
Jan 26, 2021 12.72 12.79 11.93 11.98 494,561 -0.62(-4.92%)
Jan 25, 2021 12.33 12.77 11.90 12.60 569,927 +0.11(+0.88%)
Jan 22, 2021 12.66 12.96 12.20 12.49 624,700 -0.37(-2.88%)
Jan 21, 2021 13.01 13.58 12.71 12.86 645,690 -0.21(-1.61%)
Jan 20, 2021 12.06 13.38 12.01 13.07 1,222,671 +1.02(+8.46%)
Jan 19, 2021 11.40 12.11 11.35 12.05 763,832 +0.90(+8.07%)
Jan 15, 2021 10.86 11.23 10.68 11.15 328,800 +0.02(+0.18%)
Jan 14, 2021 11.19 11.38 11.07 11.13 259,953 -0.11(-0.98%)
Jan 13, 2021 11.67 11.89 11.17 11.24 299,206 -0.43(-3.68%)
Jan 12, 2021 11.47 11.70 11.36 11.67 365,609 +0.18(+1.57%)
Jan 11, 2021 11.06 11.55 10.96 11.49 347,509 +0.28(+2.50%)
Jan 08, 2021 11.60 11.73 11.02 11.21 569,800 -0.30(-2.61%)
Jan 07, 2021 10.80 11.51 10.62 11.51 691,444 +0.83(+7.77%)
Jan 06, 2021 9.950 10.79 9.780 10.68 572,936 +0.95(+9.76%)
Jan 05, 2021 9.410 9.770 9.370 9.730 296,497 +0.26(+2.75%)
Jan 04, 2021 9.360 9.700 9.260 9.470 524,211 +0.19(+2.05%)
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%)
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.