PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
LEVEL 1 STARTER
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cornerstone Building Bra... | CNR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.46 | 10.15% | 4.99 | 5.01 | 4.50 | 4.55 | 4.53 | 19:59:48 |
CNR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.5 | 5.01 | 3.75 | 4.4340 | 1M | 0.49 | 10.89% |
| 1 Month | 5.42 | 6.23 | 3.75 | 5.0433 | 950k | -0.43 | -7.93% |
| 3 Months | 5.75 | 6.365 | 3.75 | 5.1180 | 880k | -0.76 | -13.22% |
| 6 Months | 5.75 | 6.365 | 3.75 | 5.1180 | 880k | -0.76 | -13.22% |
| 1 Year | 5.75 | 6.365 | 3.75 | 5.1180 | 880k | -0.76 | -13.22% |
| 3 Years | 5.75 | 6.365 | 3.75 | 5.1180 | 880k | -0.76 | -13.22% |
| 5 Years | 5.75 | 6.365 | 3.75 | 5.1180 | 880k | -0.76 | -13.22% |
CNR 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Aug 16 2019 | 4.99 | +0.46 | +10.15% | 4.495 | 5.01 | 771,297 |
| Aug 15 2019 | 4.53 | -0.02 | -0.44% | 4.37 | 4.59 | 909,226 |
| Aug 14 2019 | 4.55 | -0.11 | -2.36% | 4.41 | 4.64 | 1,267,575 |
| Aug 13 2019 | 4.66 | +0.72 | +18.27% | 4.02 | 4.70 | 2,595,227 |
| Aug 12 2019 | 3.94 | -0.13 | -3.19% | 3.75 | 4.02 | 734,531 |
| Aug 09 2019 | 4.0699 | -0.45 | -9.96% | 4.06 | 4.50 | 1,257,894 |
| Aug 08 2019 | 4.52 | +0.26 | +6.10% | 4.39 | 4.94 | 1,800,963 |
| Aug 07 2019 | 4.26 | -1.65 | -27.92% | 4.13 | 5.77 | 2,444,003 |
| Aug 06 2019 | 5.91 | -0.03 | -0.51% | 5.80 | 6.02 | 688,265 |
| Aug 05 2019 | 5.94 | -0.09 | -1.49% | 5.80 | 6.10 | 1,143,277 |
| Aug 02 2019 | 6.03 | +0.27 | +4.69% | 5.64 | 6.06 | 603,531 |
| Aug 01 2019 | 5.76 | -0.06 | -1.03% | 5.60 | 5.895 | 529,471 |
| Jul 31 2019 | 5.82 | +0.16 | +2.83% | 5.66 | 5.98 | 364,819 |
| Jul 30 2019 | 5.66 | -0.06 | -1.05% | 5.435 | 5.70 | 597,915 |
| Jul 29 2019 | 5.72 | -0.48 | -7.74% | 5.67 | 6.20 | 406,716 |
| Jul 26 2019 | 6.20 | +0.15 | +2.48% | 5.98 | 6.225 | 485,814 |
| Jul 25 2019 | 6.05 | -0.11 | -1.79% | 5.94 | 6.19 | 572,842 |
| Jul 24 2019 | 6.16 | +0.15 | +2.50% | 5.93 | 6.23 | 456,281 |
| Jul 23 2019 | 6.01 | +0.11 | +1.86% | 5.88 | 6.18 | 654,072 |
| Jul 22 2019 | 5.90 | +0.15 | +2.61% | 5.73 | 6.03 | 789,399 |
| Jul 19 2019 | 5.75 | +0.33 | +6.09% | 5.41 | 5.785 | 703,934 |
