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%)
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.