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 (%)
Jun 30, 2021 18.33 18.37 18.00 18.18 1,387,687 -0.07(-0.38%)
Jun 29, 2021 19.00 19.10 18.20 18.25 609,654 -0.57(-3.03%)
Jun 28, 2021 18.71 18.88 18.09 18.82 763,018 +0.12(+0.64%)
Jun 25, 2021 18.92 19.38 18.66 18.70 3,147,557 -0.16(-0.85%)
Jun 24, 2021 18.16 18.94 18.09 18.86 627,727 +0.77(+4.26%)
Jun 23, 2021 18.06 18.41 17.98 18.09 539,759 +0.03(+0.17%)
Jun 22, 2021 18.08 18.20 17.73 18.06 422,487 +0.01(+0.06%)
Jun 21, 2021 17.68 18.16 17.68 18.05 992,148 +0.52(+2.97%)
Jun 18, 2021 17.42 17.83 17.36 17.53 1,111,343 -0.28(-1.57%)
Jun 17, 2021 18.38 18.57 17.41 17.81 950,854 -0.60(-3.26%)
Jun 16, 2021 18.20 18.53 17.83 18.41 785,550 +0.02(+0.11%)
Jun 15, 2021 18.20 18.41 17.91 18.39 465,721 +0.22(+1.21%)
Jun 14, 2021 18.81 18.91 17.84 18.17 1,054,951 -0.81(-4.27%)
Jun 11, 2021 18.31 19.02 18.31 18.98 770,502 +0.67(+3.66%)
Jun 10, 2021 18.67 18.84 18.17 18.31 608,993 -0.30(-1.61%)
Jun 09, 2021 19.45 19.47 18.58 18.61 800,894 -0.64(-3.32%)
Jun 08, 2021 19.56 19.73 18.75 19.25 1,425,744 -0.25(-1.28%)
Jun 07, 2021 17.80 19.52 17.77 19.50 2,594,263 +2.07(+11.88%)
Jun 04, 2021 17.45 17.55 17.27 17.43 560,809 +0.16(+0.93%)
Jun 03, 2021 17.28 17.52 16.96 17.27 605,321 -0.21(-1.20%)
Jun 02, 2021 17.99 17.99 17.38 17.48 1,706,965 -0.46(-2.56%)
Jun 01, 2021 17.07 18.03 17.02 17.94 1,720,339 +0.98(+5.78%)
May 28, 2021 17.19 17.20 16.74 16.96 836,623 +0.01(+0.06%)
May 27, 2021 16.70 17.08 16.67 16.95 1,065,201 +0.35(+2.11%)
May 26, 2021 17.19 17.40 16.51 16.60 1,580,752 -0.63(-3.66%)
May 25, 2021 17.49 17.71 17.09 17.23 2,039,754 -0.20(-1.15%)
May 24, 2021 17.36 17.70 17.25 17.43 1,599,593 +0.32(+1.87%)
May 21, 2021 16.84 17.45 16.80 17.11 1,703,399 +0.56(+3.38%)
May 20, 2021 16.25 16.61 15.80 16.55 1,021,723 +0.36(+2.22%)
May 19, 2021 15.25 16.25 15.06 16.19 1,219,202 +0.62(+3.98%)
May 18, 2021 15.50 16.13 15.50 15.57 2,022,649 +0.11(+0.71%)
May 17, 2021 15.02 15.48 14.76 15.46 701,724 +0.30(+1.98%)
May 14, 2021 15.10 15.43 14.92 15.16 947,805 +0.31(+2.09%)
May 13, 2021 14.80 15.24 14.15 14.85 1,537,491 +1.34(+9.92%)
May 12, 2021 15.00 15.51 13.49 13.51 1,794,974 -1.36(-9.15%)
May 11, 2021 14.15 14.97 13.51 14.87 1,284,780 -0.28(-1.85%)
May 10, 2021 15.34 15.64 15.12 15.15 719,527 -0.19(-1.24%)
May 07, 2021 14.73 15.38 14.60 15.34 676,395 +0.55(+3.72%)
May 06, 2021 14.91 15.20 14.54 14.79 780,725 -0.03(-0.20%)
May 05, 2021 14.74 15.18 14.52 14.82 738,746 +0.22(+1.51%)
May 04, 2021 14.80 15.04 14.52 14.60 474,898 -0.20(-1.35%)
May 03, 2021 14.31 15.00 14.28 14.80 592,102 +0.74(+5.26%)
Apr 30, 2021 14.32 14.40 13.95 14.06 690,100 -0.36(-2.50%)
Apr 29, 2021 14.72 14.79 14.24 14.42 537,325 -0.09(-0.62%)
Apr 28, 2021 14.39 14.64 14.13 14.51 592,738 +0.16(+1.11%)
Apr 27, 2021 14.15 14.63 14.11 14.35 613,666 +0.27(+1.92%)
Apr 26, 2021 13.94 14.22 13.86 14.08 880,719 +0.17(+1.22%)
Apr 23, 2021 13.95 14.06 13.68 13.91 665,300 -0.05(-0.36%)
Apr 22, 2021 14.04 14.39 13.77 13.96 609,913 -0.04(-0.29%)
Apr 21, 2021 13.65 14.07 13.36 14.00 499,163 +0.38(+2.79%)
Apr 20, 2021 13.97 13.99 13.30 13.62 576,977 -0.41(-2.92%)
Apr 19, 2021 13.87 14.18 13.71 14.03 518,562 +0.14(+1.01%)
Apr 16, 2021 14.07 14.21 13.63 13.89 1,178,500 -0.01(-0.07%)
Apr 15, 2021 14.42 14.46 13.77 13.90 537,725 -0.28(-1.97%)
Apr 14, 2021 14.10 14.50 14.08 14.18 546,102 +0.25(+1.79%)
Apr 13, 2021 14.48 14.48 13.54 13.93 899,983 -0.63(-4.33%)
Apr 12, 2021 14.69 14.80 14.38 14.56 559,182 -0.11(-0.75%)
Apr 09, 2021 13.99 14.69 13.85 14.67 549,600 +0.57(+4.04%)
Apr 08, 2021 14.19 14.35 13.95 14.10 1,137,509 -0.08(-0.56%)
Apr 07, 2021 14.84 14.98 14.14 14.18 765,088 -0.62(-4.19%)
Apr 06, 2021 14.69 15.03 14.56 14.80 818,614 +0.10(+0.68%)
Apr 05, 2021 14.63 15.62 14.23 14.70 1,825,878 +0.28(+1.94%)
Apr 01, 2021 14.15 14.71 14.03 14.42 1,136,200 +0.39(+2.78%)
Mar 31, 2021 13.60 14.28 13.60 14.03 1,417,828 +0.48(+3.54%)
Mar 30, 2021 13.06 13.60 12.75 13.55 805,085 +0.55(+4.23%)
Mar 29, 2021 13.04 13.60 12.59 13.00 1,333,477 -0.08(-0.61%)
Mar 26, 2021 12.94 13.27 12.73 13.08 722,100 +0.27(+2.11%)
Mar 25, 2021 12.27 12.94 11.95 12.81 777,517 +0.40(+3.22%)
Mar 24, 2021 12.33 12.99 12.28 12.41 845,413 +0.24(+1.97%)
Mar 23, 2021 13.15 13.35 12.05 12.17 1,436,491 -1.15(-8.63%)
Mar 22, 2021 13.35 13.68 12.81 13.32 1,468,973 +0.37(+2.86%)
Mar 19, 2021 13.35 13.35 12.48 12.95 1,156,100 -0.19(-1.45%)
Mar 18, 2021 13.50 13.88 13.03 13.14 1,040,879 -0.31(-2.30%)
Mar 17, 2021 13.26 13.52 13.07 13.45 827,157 +0.18(+1.36%)
Mar 16, 2021 13.73 13.75 13.16 13.27 1,346,065 -0.51(-3.70%)
Mar 15, 2021 13.75 13.98 13.45 13.78 807,033 -0.06(-0.43%)
Mar 12, 2021 13.60 14.04 13.46 13.84 1,193,900 +0.25(+1.84%)
Mar 11, 2021 13.30 13.68 13.04 13.59 1,641,910 +0.39(+2.95%)
Mar 10, 2021 13.21 13.36 13.00 13.20 1,544,516 +0.03(+0.23%)
Mar 09, 2021 13.66 13.81 11.94 13.17 2,999,987 -0.66(-4.77%)
Mar 08, 2021 12.99 14.29 12.99 13.83 2,731,628 +1.02(+7.96%)
Mar 05, 2021 12.23 12.82 12.00 12.81 1,979,300 +0.87(+7.29%)
Mar 04, 2021 11.89 12.90 11.44 11.94 2,547,496 +0.44(+3.83%)
Mar 03, 2021 11.35 11.91 11.20 11.50 846,209 +0.09(+0.79%)
Mar 02, 2021 11.70 11.87 11.35 11.41 505,496 -0.36(-3.06%)
Mar 01, 2021 11.79 12.09 11.67 11.77 552,608 +0.38(+3.34%)
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%)
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%)
Oct 01, 2020 8.080 8.190 7.880 8.010 362,402 +0.03(+0.38%)
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.