Cornerstone Building Bra... Historical Data - CNR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.895.602.544.201,210,0601.3334.19%
1 Month7.178.252.545.131,081,451-1.95-27.2%
3 Months8.129.792.546.56626,507-2.90-35.71%
6 Months5.889.792.546.77586,498-0.66-11.22%
1 Year5.759.792.546.00672,155-0.53-9.22%
3 Years5.759.792.546.00672,155-0.53-9.22%
5 Years5.759.792.546.00672,155-0.53-9.22%

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
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:20200330 04:55:28