Cornerstone Building Bra... Historical Data - CNR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
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
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week4.55.013.754.43401M0.4910.89%
1 Month5.426.233.755.0433950k-0.43-7.93%
3 Months5.756.3653.755.1180880k-0.76-13.22%
6 Months5.756.3653.755.1180880k-0.76-13.22%
1 Year5.756.3653.755.1180880k-0.76-13.22%
3 Years5.756.3653.755.1180880k-0.76-13.22%
5 Years5.756.3653.755.1180880k-0.76-13.22%

CNR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20194.99+0.46+10.15%4.4955.01771,297
Aug 15 20194.53-0.02-0.44%4.374.59909,226
Aug 14 20194.55-0.11-2.36%4.414.641,267,575
Aug 13 20194.66+0.72+18.27%4.024.702,595,227
Aug 12 20193.94-0.13-3.19%3.754.02734,531
Aug 09 20194.0699-0.45-9.96%4.064.501,257,894
Aug 08 20194.52+0.26+6.10%4.394.941,800,963
Aug 07 20194.26-1.65-27.92%4.135.772,444,003
Aug 06 20195.91-0.03-0.51%5.806.02688,265
Aug 05 20195.94-0.09-1.49%5.806.101,143,277
Aug 02 20196.03+0.27+4.69%5.646.06603,531
Aug 01 20195.76-0.06-1.03%5.605.895529,471
Jul 31 20195.82+0.16+2.83%5.665.98364,819
Jul 30 20195.66-0.06-1.05%5.4355.70597,915
Jul 29 20195.72-0.48-7.74%5.676.20406,716
Jul 26 20196.20+0.15+2.48%5.986.225485,814
Jul 25 20196.05-0.11-1.79%5.946.19572,842
Jul 24 20196.16+0.15+2.50%5.936.23456,281
Jul 23 20196.01+0.11+1.86%5.886.18654,072
Jul 22 20195.90+0.15+2.61%5.736.03789,399
Jul 19 20195.75+0.33+6.09%5.415.785703,934
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:20190819 01:41:22