CNR

Cornerstone Building Bra... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cornerstone Building Brands Inc CNR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.40 -7.66% 4.82 4.75 5.16 5.16 5.22 20:00:00
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.645.754.755.31561,624-0.82-14.54%
1 Month5.806.344.755.76679,608-0.98-16.9%
3 Months4.307.233.605.29639,4810.5212.09%
6 Months8.379.792.545.68662,738-3.55-42.41%
1 Year5.899.792.545.89646,536-1.07-18.17%
3 Years5.759.792.545.77672,271-0.93-16.17%
5 Years5.759.792.545.77672,271-0.93-16.17%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 4.82 -0.40 -7.66% 5.16 5.22 4.75 616,549
Jul 08 2020 5.22 0.02 0.38% 5.15 5.3621 5.09 534,292
Jul 07 2020 5.20 -0.27 -4.94% 5.38 5.45 5.16 437,062
Jul 06 2020 5.47 0.17 3.21% 5.53 5.66 5.33 653,837
Jul 02 2020 5.30 -0.21 -3.81% 5.64 5.75 5.17 621,306
Jul 01 2020 5.51 -0.55 -9.08% 6.16 6.16 5.355 670,480
Jun 30 2020 6.06 0.01 0.17% 5.93 6.15 5.89 460,096
Jun 29 2020 6.05 0.45 8.04% 5.64 6.15 5.59 709,973
Jun 26 2020 5.60 -0.16 -2.78% 5.69 5.69 5.31 1,385,205
Jun 25 2020 5.76 0.04 0.7% 5.63 5.84 5.45 579,932
Jun 24 2020 5.72 -0.24 -4.03% 5.85 5.85 5.58 855,469
Jun 23 2020 5.96 -0.03 -0.5% 6.11 6.11 5.88 807,906
Jun 22 2020 5.99 -0.09 -1.48% 5.94 6.055 5.77 660,921
Jun 19 2020 6.08 0.10 1.67% 6.23 6.2301 5.91 920,909
Jun 18 2020 5.98 -0.11 -1.81% 5.96 6.16 5.91 429,527
Jun 17 2020 6.09 -0.03 -0.49% 6.20 6.28 6.01 475,147
Jun 16 2020 6.12 0.28 4.79% 6.14 6.34 5.98 890,305
Jun 15 2020 5.84 0.03 0.52% 5.52 5.87 5.32 598,538
Jun 12 2020 5.81 0.36 6.61% 5.70 5.95 5.60 638,681
Jun 11 2020 5.45 -0.65 -10.66% 5.80 5.91 5.445 582,964
Jun 10 2020 6.10 -0.37 -5.72% 6.45 6.60 5.96 543,707
See More Historical Prices »
Your Recent History
NYSE
CNR
Cornerston..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 04:56:36