Cornerstone Building Bra... Historical Data - CNR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.235 2.87% 8.415 8.49 8.14 8.19 8.18 12:06:23
more quote information »

CNR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.218.497.0717.68527,2201.2116.71%
1 Month6.418.496.407.19540,6612.0131.28%
3 Months6.018.495.4556.52557,1922.4140.02%
6 Months4.308.493.755.74661,1164.1295.7%
1 Year5.758.493.755.60704,5642.6746.35%
3 Years5.758.493.755.60704,5642.6746.35%
5 Years5.758.493.755.60704,5642.6746.35%

CNR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 8.18 0.31 3.94% 7.92 8.18 7.74 683,016
Dec 10 2019 7.87 0.31 4.1% 7.54 7.885 7.54 516,436
Dec 09 2019 7.56 0.11 1.48% 7.47 7.60 7.33 399,073
Dec 06 2019 7.45 0.31 4.34% 7.27 7.47 7.23 560,976
Dec 05 2019 7.14 -0.06 -0.83% 7.21 7.235 7.071 476,599
Dec 04 2019 7.20 0.20 2.86% 7.12 7.32 6.99 627,221
Dec 03 2019 7.00 0.26 3.86% 6.70 7.06 6.50 511,725
Dec 02 2019 6.74 -0.16 -2.32% 6.94 6.95 6.64 425,042
Nov 29 2019 6.90 -0.22 -3.09% 7.08 7.08 6.88 203,305
Nov 27 2019 7.12 -0.06 -0.84% 7.17 7.31 7.10 392,338
Nov 26 2019 7.18 -0.15 -2.05% 7.33 7.34 7.17 405,497
Nov 25 2019 7.33 0.31 4.42% 7.02 7.41 7.02 631,330
Nov 22 2019 7.02 -0.01 -0.14% 7.09 7.18 6.80 553,918
Nov 21 2019 7.03 -0.22 -3.03% 7.30 7.305 6.90 453,375
Nov 20 2019 7.25 0.39 5.69% 6.80 7.38 6.76 1,153,799
Nov 19 2019 6.86 -0.04 -0.58% 6.91 6.92 6.84 386,316
Nov 18 2019 6.90 -0.02 -0.29% 6.92 7.00 6.85 441,315
Nov 15 2019 6.92 0.42 6.46% 6.59 6.99 6.59 896,612
Nov 14 2019 6.50 0.05 0.78% 6.41 6.65 6.40 554,657
Nov 13 2019 6.45 -0.12 -1.83% 6.52 6.58 6.34 433,387
Nov 12 2019 6.57 -0.21 -3.1% 6.75 6.815 6.56 644,084
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.