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 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
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.166.776.116.42289,4300.121.95%
1 Month5.946.775.4556.01455,8960.345.72%
3 Months5.666.773.755.26692,5020.6210.95%
6 Months5.756.773.755.26737,1700.539.22%
1 Year5.756.773.755.26737,1700.539.22%
3 Years5.756.773.755.26737,1700.539.22%
5 Years5.756.773.755.26737,1700.539.22%

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
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:20191024 02:02:08