Cornerstone Building Bra... Historical Data - CNR

CNR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.42 -0.52 -8.75% 5.77 5.80 5.32 575,120
May 28 2020 5.94 -0.16 -2.62% 6.23 6.38 5.88 692,573
May 27 2020 6.10 0.65 11.93% 5.65 6.14 5.65 923,123
May 26 2020 5.45 0.31 6.03% 5.20 5.515 5.15 755,665
May 25 2020 5.14 0.00 +0.00% 5.25 5.29 5.10 0
May 22 2020 5.14 -0.13 -2.47% 5.25 5.29 5.10 253,242
May 21 2020 5.27 0.03 0.57% 5.22 5.38 5.18 354,611
May 20 2020 5.24 0.27 5.43% 5.10 5.49 5.10 641,911
May 19 2020 4.97 -0.03 -0.6% 5.01 5.23 4.88 775,445
May 18 2020 5.00 0.55 12.36% 4.66 5.12 4.66 984,953
May 15 2020 4.45 0.47 11.81% 4.03 4.505 3.88 681,580
May 14 2020 3.98 0.01 0.25% 3.86 4.15 3.60 920,937
May 13 2020 3.97 -0.58 -12.75% 4.51 4.68 3.81 1,282,307
May 12 2020 4.55 -0.15 -3.19% 4.79 4.88 4.51 549,525
May 11 2020 4.70 -0.28 -5.62% 4.85 4.99 4.58 379,345
May 08 2020 4.98 0.27 5.73% 4.89 5.00 4.78 287,635
May 07 2020 4.71 0.22 4.9% 4.56 4.775 4.53 273,609
May 06 2020 4.49 -0.20 -4.26% 4.75 4.80 4.43 401,466
May 05 2020 4.69 0.05 1.08% 4.77 4.945 4.665 463,781
May 04 2020 4.64 -0.17 -3.53% 4.70 4.874 4.435 424,127
May 01 2020 4.81 -0.52 -9.76% 5.19 5.24 4.75 651,083
Apr 30 2020 5.33 -0.45 -7.79% 5.60 6.42 5.06 779,464
Apr 29 2020 5.78 1.40 31.96% 4.57 5.78 4.50 1,155,100
Apr 28 2020 4.38 0.01 0.23% 4.54 4.68 4.33 817,974
Apr 27 2020 4.37 0.37 9.25% 4.02 4.43 4.00 527,780
Apr 24 2020 4.00 -0.06 -1.48% 4.19 4.25 3.875 362,712
Apr 23 2020 4.06 0.45 12.47% 3.68 4.14 3.6195 593,523
Apr 22 2020 3.61 -0.16 -4.24% 3.91 4.15 3.60 615,318
Apr 21 2020 3.77 -0.35 -8.5% 4.00 4.0323 3.71 631,449
Apr 20 2020 4.12 -0.08 -1.9% 4.20 4.20 4.01 524,329
Apr 17 2020 4.20 0.18 4.48% 4.25 4.49 4.18 482,096
Apr 16 2020 4.02 -0.22 -5.19% 4.30 4.44 3.8815 566,858
Apr 15 2020 4.24 -0.49 -10.36% 4.53 4.96 4.19 700,518
Apr 14 2020 4.73 0.16 3.5% 4.93 5.10 4.72 536,345
Apr 13 2020 4.57 -0.12 -2.56% 4.73 4.73 4.34 382,169
Apr 10 2020 4.69 0.00 +0.00% 4.73 5.1298 4.55 0
Apr 09 2020 4.69 0.14 3.08% 4.73 5.1298 4.55 671,168
Apr 08 2020 4.55 0.27 6.31% 4.36 4.67 4.21 665,047
Apr 07 2020 4.28 -0.08 -1.83% 4.50 5.05 4.19 1,210,808
Apr 06 2020 4.36 0.19 4.56% 4.44 4.975 4.20 751,397
Apr 03 2020 4.17 0.19 4.77% 3.89 4.30 3.82 1,469,014
Apr 02 2020 3.98 -0.21 -5.01% 4.18 4.395 3.79 782,179
Apr 01 2020 4.19 -0.37 -8.11% 4.28 4.41 4.13 763,082
Mar 31 2020 4.56 -0.19 -4.0% 4.71 4.82 4.50 571,734
Mar 30 2020 4.75 -0.47 -9.0% 5.00 5.10 4.68 647,379
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 -0.54 -6.98% 7.37 7.43 6.91 655,913
Mar 05 2020 7.74 -0.39 -4.8% 8.01 8.24 7.63 906,191
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
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:20200531 11:29:36