PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cornerstone Building Brands Inc | CNR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.20 | -3.09% | 6.28 | 6.44 | 6.11 | 6.44 | 6.48 | 18:00:03 |
CNR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.16 | 6.77 | 6.11 | 6.42 | 289,430 | 0.12 | 1.95% |
| 1 Month | 5.94 | 6.77 | 5.455 | 6.01 | 455,896 | 0.34 | 5.72% |
| 3 Months | 5.66 | 6.77 | 3.75 | 5.26 | 692,502 | 0.62 | 10.95% |
| 6 Months | 5.75 | 6.77 | 3.75 | 5.26 | 737,170 | 0.53 | 9.22% |
| 1 Year | 5.75 | 6.77 | 3.75 | 5.26 | 737,170 | 0.53 | 9.22% |
| 3 Years | 5.75 | 6.77 | 3.75 | 5.26 | 737,170 | 0.53 | 9.22% |
| 5 Years | 5.75 | 6.77 | 3.75 | 5.26 | 737,170 | 0.53 | 9.22% |
CNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2019 | 6.28 | -0.20 | -3.09% | 6.44 | 6.48 | 6.11 | 463,227 |
| Oct 22 2019 | 6.48 | 0.04 | 0.62% | 6.43 | 6.56 | 6.26 | 272,000 |
| Oct 21 2019 | 6.44 | -0.01 | -0.16% | 6.55 | 6.77 | 6.42 | 269,634 |
| Oct 18 2019 | 6.45 | 0.03 | 0.47% | 6.41 | 6.47 | 6.31 | 252,658 |
| Oct 17 2019 | 6.42 | 0.07 | 1.1% | 6.40 | 6.54 | 6.33 | 254,078 |
| Oct 16 2019 | 6.35 | 0.20 | 3.25% | 6.16 | 6.36 | 6.13 | 398,782 |
| Oct 15 2019 | 6.15 | 0.14 | 2.33% | 6.02 | 6.24 | 5.96 | 253,205 |
| Oct 14 2019 | 6.01 | -0.19 | -3.06% | 6.16 | 6.19 | 5.83 | 405,776 |
| Oct 11 2019 | 6.20 | 0.04 | 0.65% | 6.25 | 6.45 | 6.19 | 347,958 |
| Oct 10 2019 | 6.16 | 0.04 | 0.65% | 6.16 | 6.22 | 6.08 | 242,297 |
| Oct 09 2019 | 6.12 | 0.19 | 3.2% | 6.04 | 6.20 | 5.97 | 372,029 |
| Oct 08 2019 | 5.93 | 0.04 | 0.68% | 5.81 | 6.04 | 5.64 | 416,761 |
| Oct 07 2019 | 5.89 | 0.10 | 1.73% | 5.73 | 5.90 | 5.63 | 943,489 |
| Oct 04 2019 | 5.79 | 0.01 | 0.17% | 5.83 | 5.84 | 5.595 | 366,813 |
| Oct 03 2019 | 5.78 | 0.06 | 1.05% | 5.68 | 5.78 | 5.455 | 866,036 |
| Oct 02 2019 | 5.72 | -0.27 | -4.51% | 5.89 | 5.99 | 5.53 | 948,530 |
| Oct 01 2019 | 5.99 | -0.06 | -0.99% | 6.12 | 6.47 | 5.86 | 872,218 |
| Sep 30 2019 | 6.05 | 0.11 | 1.85% | 5.95 | 6.135 | 5.87 | 471,257 |
| Sep 27 2019 | 5.94 | 0.06 | 1.02% | 5.88 | 6.00 | 5.83 | 303,440 |
| Sep 26 2019 | 5.88 | -0.17 | -2.81% | 5.98 | 6.02 | 5.86 | 294,958 |
| Sep 25 2019 | 6.05 | 0.10 | 1.68% | 5.94 | 6.08 | 5.78 | 565,999 |
| Sep 24 2019 | 5.95 | -0.04 | -0.67% | 5.99 | 6.04 | 5.87 | 729,021 |
