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%)
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.