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 Last Traded
0.475 4.17% 11.865 11:41:29
Open Price Low Price High Price Close Price Prev Close
11.79 11.78 12.09 11.39
more quote information »

CNR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.3812.1010.8711.51608,7840.4854.26%
1 Month11.5512.6610.8711.70557,1570.3152.73%
3 Months9.0013.588.8211.11518,0192.8731.83%
6 Months7.9013.587.04439.53578,0483.9750.19%
1 Year7.3713.582.547.33644,3004.5060.99%
3 Years5.7513.582.546.84638,5626.12106.35%
5 Years5.7513.582.546.84638,5626.12106.35%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 11.39 0.16 1.42% 11.24 11.69 10.87 779,109
Feb 25 2021 11.23 -0.65 -5.47% 11.83 12.01 11.00 632,014
Feb 24 2021 11.88 0.38 3.3% 11.64 12.10 11.51 774,502
Feb 23 2021 11.50 -0.01 -0.09% 11.39 11.595 11.00 499,488
Feb 22 2021 11.51 0.13 1.14% 11.38 11.83 11.30 483,794
Feb 19 2021 11.38 0.28 2.52% 11.09 11.8496 11.09 613,797
Feb 18 2021 11.10 -0.24 -2.12% 11.23 11.27 10.87 476,976
Feb 17 2021 11.34 0.02 0.18% 11.17 11.50 11.05 283,578
Feb 16 2021 11.32 -0.47 -3.99% 11.87 11.97 11.26 449,553
Feb 12 2021 11.79 0.09 0.77% 11.53 11.84 11.31 747,066
Feb 11 2021 11.70 -0.04 -0.34% 11.83 12.10 11.38 427,726
Feb 10 2021 11.74 -0.40 -3.29% 12.19 12.40 11.74 305,021
Feb 09 2021 12.14 -0.48 -3.8% 12.47 12.59 11.78 497,616
Feb 08 2021 12.62 0.79 6.68% 12.00 12.66 12.00 638,352
Feb 05 2021 11.83 0.21 1.81% 11.96 11.98 11.31 738,257
Feb 04 2021 11.62 -0.46 -3.81% 11.77 12.18 11.40 935,425
Feb 03 2021 12.08 -0.17 -1.39% 12.29 12.40 12.02 599,109
Feb 02 2021 12.25 0.39 3.29% 12.19 12.42 11.98 337,502
Feb 01 2021 11.86 0.48 4.22% 11.55 12.00 11.25 440,468
See More Historical Prices ยป
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:20210301 16:59:15