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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.23 | -4.22% | 5.22 | 4.80 | 5.60 | 5.39 | 5.45 | 20:00:00 |
CNR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.89 | 5.60 | 2.54 | 4.20 | 1,210,060 | 1.33 | 34.19% |
| 1 Month | 7.17 | 8.25 | 2.54 | 5.13 | 1,081,451 | -1.95 | -27.2% |
| 3 Months | 8.12 | 9.79 | 2.54 | 6.56 | 626,507 | -2.90 | -35.71% |
| 6 Months | 5.88 | 9.79 | 2.54 | 6.77 | 586,498 | -0.66 | -11.22% |
| 1 Year | 5.75 | 9.79 | 2.54 | 6.00 | 672,155 | -0.53 | -9.22% |
| 3 Years | 5.75 | 9.79 | 2.54 | 6.00 | 672,155 | -0.53 | -9.22% |
| 5 Years | 5.75 | 9.79 | 2.54 | 6.00 | 672,155 | -0.53 | -9.22% |
CNR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 5.22 | -0.23 | -4.22% | 5.39 | 5.60 | 4.80 | 717,732 |
| Mar 26 2020 | 5.45 | 0.82 | 17.71% | 4.28 | 5.50 | 4.20 | 1,142,282 |
| Mar 25 2020 | 4.63 | 0.63 | 15.75% | 4.04 | 4.89 | 3.93 | 1,386,667 |
| Mar 24 2020 | 4.00 | 0.75 | 23.08% | 3.47 | 4.56 | 3.47 | 1,137,892 |
| Mar 23 2020 | 3.25 | 0.26 | 8.7% | 2.90 | 3.445 | 2.54 | 940,908 |
| Mar 20 2020 | 2.99 | -0.86 | -22.34% | 3.89 | 3.95 | 2.95 | 1,265,941 |
| Mar 19 2020 | 3.85 | 0.48 | 14.24% | 3.42 | 3.94 | 3.35 | 800,702 |
| Mar 18 2020 | 3.37 | -0.89 | -20.89% | 4.14 | 4.14 | 2.92 | 1,145,463 |
| Mar 17 2020 | 4.26 | -0.26 | -5.75% | 4.50 | 4.50 | 4.00 | 1,373,275 |
| Mar 16 2020 | 4.52 | -0.56 | -11.02% | 4.65 | 5.23 | 4.3201 | 986,649 |
| Mar 13 2020 | 5.08 | 0.41 | 8.78% | 5.16 | 5.21 | 4.74 | 1,607,166 |
| Mar 12 2020 | 4.67 | -0.61 | -11.55% | 4.69 | 5.17 | 4.54 | 1,170,046 |
| Mar 11 2020 | 5.28 | -0.84 | -13.73% | 5.84 | 6.12 | 5.18 | 1,122,086 |
| Mar 10 2020 | 6.12 | 0.26 | 4.44% | 6.14 | 6.18 | 5.5603 | 620,931 |
| Mar 09 2020 | 5.86 | -1.34 | -18.61% | 6.46 | 6.75 | 5.54 | 1,260,864 |
| Mar 06 2020 | 7.20 | -0.93 | -11.44% | 7.37 | 7.43 | 6.91 | 655,913 |
| Mar 05 2020 | 8.13 | 0.00 | 0.0% | 8.13 | 8.13 | 8.13 | 0 |
| Mar 04 2020 | 8.13 | 0.80 | 10.91% | 8.00 | 8.25 | 7.88 | 1,426,272 |
| Mar 03 2020 | 7.33 | -0.16 | -2.14% | 7.58 | 7.75 | 7.15 | 580,855 |
| Mar 02 2020 | 7.49 | 0.14 | 1.9% | 7.37 | 7.52 | 7.02 | 522,895 |
