Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.75 | 27.50 | 310,950 |
| May 30 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 212,367 |
| May 29 2024 | 27.50 | -0.50 | -1.79% | 28.00 | 28.00 | 27.25 | 229,263 |
| May 28 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.25 | 27.75 | 81,716 |
| May 24 2024 | 28.00 | 0.50 | 1.82% | 27.50 | 28.00 | 27.50 | 282,278 |
| May 23 2024 | 27.50 | -0.50 | -1.79% | 28.00 | 28.00 | 27.50 | 735,584 |
| May 22 2024 | 28.00 | -0.25 | -0.88% | 28.25 | 28.25 | 28.00 | 583,530 |
| May 21 2024 | 28.25 | -0.50 | -1.74% | 28.75 | 28.75 | 28.25 | 534,103 |
| May 20 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.50 | 28.75 | 722,406 |
| May 17 2024 | 28.75 | -1.00 | -3.36% | 29.75 | 29.75 | 28.50 | 1,028,462 |
| May 16 2024 | 29.75 | 0.25 | 0.85% | 29.50 | 29.75 | 29.25 | 223,604 |
| May 15 2024 | 29.50 | -1.60 | -5.14% | 31.00 | 31.00 | 29.50 | 742,104 |
| May 14 2024 | 31.10 | -0.90 | -2.81% | 32.00 | 32.00 | 31.00 | 185,944 |
| May 13 2024 | 32.00 | -0.50 | -1.54% | 32.50 | 32.50 | 32.00 | 287,676 |
| May 10 2024 | 32.50 | 0.00 | 0.00% | 32.50 | 32.50 | 32.50 | 599,648 |
| May 09 2024 | 32.50 | -2.00 | -5.80% | 34.50 | 34.50 | 32.50 | 742,225 |
| May 08 2024 | 34.50 | -0.50 | -1.43% | 35.00 | 35.50 | 34.50 | 820,734 |
| May 07 2024 | 35.00 | 0.75 | 2.19% | 34.50 | 36.50 | 34.50 | 1,708,494 |
| May 03 2024 | 34.25 | 1.25 | 3.79% | 33.00 | 34.25 | 32.25 | 982,194 |
| May 02 2024 | 33.00 | 0.50 | 1.54% | 32.50 | 33.00 | 32.50 | 673,504 |
| May 01 2024 | 32.50 | -0.50 | -1.52% | 32.50 | 32.50 | 32.25 | 317,368 |
| Apr 30 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 35.00 | 32.50 | 696,242 |
| Apr 29 2024 | 33.50 | 2.00 | 6.35% | 31.50 | 33.50 | 31.50 | 697,642 |
| Apr 26 2024 | 31.50 | 1.25 | 4.13% | 30.25 | 31.50 | 30.25 | 307,134 |
| Apr 25 2024 | 30.25 | 0.50 | 1.68% | 29.75 | 30.25 | 29.75 | 271,373 |
| Apr 24 2024 | 29.75 | 0.25 | 0.85% | 29.50 | 29.75 | 29.50 | 381,827 |
| Apr 23 2024 | 29.50 | 0.25 | 0.85% | 29.00 | 29.50 | 29.00 | 171,890 |
| Apr 22 2024 | 29.25 | 0.25 | 0.86% | 29.25 | 29.25 | 29.25 | 119,581 |
| Apr 19 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 29.00 | 233,821 |
| Apr 18 2024 | 29.00 | -0.25 | -0.85% | 29.25 | 29.25 | 29.00 | 104,887 |
| Apr 17 2024 | 29.25 | 0.50 | 1.74% | 28.75 | 29.25 | 28.75 | 19,193 |
| Apr 16 2024 | 28.75 | 0.25 | 0.88% | 28.50 | 28.75 | 28.50 | 147,357 |
| Apr 15 2024 | 28.50 | -1.00 | -3.39% | 29.50 | 29.75 | 28.50 | 146,335 |
| Apr 12 2024 | 29.50 | -0.75 | -2.48% | 30.25 | 30.25 | 29.50 | 280,626 |
| Apr 11 2024 | 30.25 | -0.75 | -2.42% | 31.00 | 31.00 | 30.25 | 305,039 |
| Apr 10 2024 | 31.00 | 1.25 | 4.20% | 29.75 | 31.00 | 29.75 | 350,991 |
| Apr 09 2024 | 29.75 | 0.75 | 2.59% | 29.00 | 30.00 | 29.00 | 616,514 |
| Apr 08 2024 | 29.00 | 1.25 | 4.50% | 28.00 | 29.25 | 28.00 | 317,515 |
| Apr 05 2024 | 27.75 | 0.25 | 0.91% | 27.50 | 27.75 | 27.50 | 173,500 |
| Apr 04 2024 | 27.50 | -0.25 | -0.90% | 28.00 | 28.00 | 27.50 | 279,804 |
| Apr 03 2024 | 27.75 | 0.00 | 0.00% | 27.75 | 28.50 | 27.50 | 454,022 |
| Apr 02 2024 | 27.75 | 2.75 | 11.00% | 25.25 | 28.00 | 25.25 | 480,656 |
| Mar 28 2024 | 25.00 | -0.25 | -0.99% | 25.25 | 25.25 | 25.00 | 234,315 |
| Mar 27 2024 | 25.25 | 0.00 | 0.00% | 25.25 | 25.50 | 25.25 | 30,020 |
| Mar 26 2024 | 25.25 | -0.50 | -1.94% | 25.50 | 25.50 | 25.25 | 436,100 |
| Mar 25 2024 | 25.75 | 0.00 | 0.00% | 25.75 | 25.75 | 25.75 | 74,412 |
| Mar 22 2024 | 25.75 | 0.25 | 0.98% | 25.50 | 25.75 | 25.50 | 325,095 |
| Mar 21 2024 | 25.50 | 0.50 | 2.00% | 24.25 | 25.50 | 24.25 | 501,156 |
| Mar 20 2024 | 25.00 | 2.00 | 8.70% | 23.25 | 25.00 | 23.25 | 1,313,992 |
| Mar 19 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.50 | 23.00 | 202,125 |
| Mar 18 2024 | 23.00 | -0.50 | -2.13% | 23.50 | 23.50 | 22.75 | 392,742 |
| Mar 15 2024 | 23.50 | 0.25 | 1.08% | 23.25 | 23.50 | 23.25 | 16,095 |
| Mar 14 2024 | 23.25 | -0.35 | -1.48% | 23.75 | 23.75 | 23.25 | 209,383 |
| Mar 13 2024 | 23.60 | -0.90 | -3.67% | 24.00 | 24.00 | 23.50 | 295,216 |
| Mar 12 2024 | 24.50 | 1.50 | 6.52% | 23.25 | 24.50 | 22.75 | 869,532 |
| Mar 11 2024 | 23.00 | 1.50 | 6.98% | 21.50 | 23.50 | 21.50 | 485,332 |
| Mar 08 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 611,129 |
| Mar 07 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 179,435 |
| Mar 06 2024 | 21.50 | 0.50 | 2.38% | 21.00 | 21.50 | 21.00 | 90,700 |
| Mar 05 2024 | 21.00 | 0.25 | 1.20% | 20.75 | 21.00 | 20.75 | 178,870 |
