Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cornerstone Building Brands Inc
(NY:
CNR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jul 22, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 22, 2022
0
+0.00(+0.00%)
Jul 21, 2022
24.62
24.65
24.62
24.65
1,603,503
+0.03(+0.12%)
Jul 20, 2022
24.56
24.66
24.53
24.62
3,354,113
+0.06(+0.24%)
Jul 19, 2022
24.55
24.58
24.54
24.56
1,480,721
+0.02(+0.08%)
Jul 18, 2022
24.55
24.55
24.53
24.54
1,248,997
+0.01(+0.04%)
Jul 15, 2022
24.56
24.57
24.53
24.53
1,233,435
-0.01(-0.04%)
Jul 14, 2022
24.53
24.55
24.53
24.54
1,250,032
+0.01(+0.04%)
Jul 13, 2022
24.54
24.56
24.52
24.53
1,878,894
-0.03(-0.12%)
Jul 12, 2022
24.53
24.57
24.53
24.56
733,289
+0.01(+0.04%)
Jul 11, 2022
24.55
24.56
24.53
24.55
433,157
+0.00(+0.00%)
Jul 08, 2022
24.56
24.58
24.53
24.55
2,231,403
+0.00(+0.00%)
Jul 07, 2022
24.51
24.59
24.51
24.55
1,594,591
+0.01(+0.04%)
Jul 06, 2022
24.52
24.57
24.50
24.54
1,119,981
+0.04(+0.16%)
Jul 05, 2022
24.45
24.55
24.43
24.50
1,134,556
-0.11(-0.45%)
Jul 01, 2022
24.43
24.61
24.42
24.61
1,063,881
+0.12(+0.49%)
Jun 30, 2022
24.45
24.49
24.38
24.49
1,383,730
+0.06(+0.25%)
Jun 29, 2022
24.53
24.55
24.42
24.43
879,668
-0.07(-0.29%)
Jun 28, 2022
24.46
24.50
24.45
24.50
717,031
+0.05(+0.20%)
Jun 27, 2022
24.51
24.52
24.43
24.45
1,181,211
+0.00(+0.00%)
Jun 24, 2022
24.47
24.55
24.45
24.45
2,689,520
-0.06(-0.24%)
Jun 23, 2022
24.40
24.51
24.39
24.51
1,730,133
+0.08(+0.33%)
Jun 22, 2022
24.40
24.49
24.31
24.43
2,014,921
-0.03(-0.12%)
Jun 21, 2022
24.19
24.46
24.14
24.46
2,340,477
+0.34(+1.41%)
Jun 17, 2022
24.08
24.23
23.88
24.12
2,496,181
+0.19(+0.79%)
Jun 16, 2022
24.00
24.20
23.89
23.93
3,237,882
-0.16(-0.66%)
Jun 15, 2022
24.32
24.32
23.97
24.09
4,220,689
-0.18(-0.74%)
Jun 14, 2022
24.35
24.37
24.24
24.27
2,231,785
-0.06(-0.25%)
Jun 13, 2022
24.35
24.39
24.27
24.33
2,098,495
-0.12(-0.49%)
Jun 10, 2022
24.42
24.46
24.38
24.45
991,675
+0.01(+0.04%)
Jun 09, 2022
24.43
24.48
24.42
24.44
1,371,932
-0.01(-0.04%)
Jun 08, 2022
24.48
24.50
24.41
24.45
1,112,783
-0.03(-0.12%)
Jun 07, 2022
24.47
24.50
24.44
24.48
964,764
-0.02(-0.08%)
Jun 06, 2022
24.53
24.54
24.45
24.50
1,214,087
-0.05(-0.20%)
Jun 03, 2022
24.51
24.55
24.49
24.55
996,107
+0.02(+0.08%)
Jun 02, 2022
24.51
24.56
24.50
24.53
1,933,663
+0.05(+0.20%)
Jun 01, 2022
24.53
24.57
24.47
24.48
1,356,896
-0.07(-0.29%)
May 31, 2022
24.50
24.59
24.49
24.55
1,059,872
+0.03(+0.12%)
May 27, 2022
24.57
24.61
24.52
24.52
1,562,059
-0.03(-0.12%)
May 26, 2022
24.52
24.57
24.48
24.55
1,317,963
+0.05(+0.20%)
May 25, 2022
24.38
24.54
24.33
24.50
2,142,315
+0.08(+0.33%)
May 24, 2022
24.40
24.42
24.31
24.42
1,436,378
-0.03(-0.12%)
May 23, 2022
24.29
24.47
24.24
24.45
1,196,839
+0.17(+0.70%)
May 20, 2022
24.24
24.28
24.18
24.28
1,089,301
+0.04(+0.17%)
May 19, 2022
24.26
24.34
24.19
24.24
1,322,300
-0.01(-0.04%)
May 18, 2022
24.34
24.38
24.22
24.25
1,961,011
-0.04(-0.16%)
May 17, 2022
24.35
24.38
24.28
24.29
2,026,055
-0.01(-0.04%)
May 16, 2022
24.37
24.37
24.29
24.30
2,596,061
-0.04(-0.16%)
May 13, 2022
24.39
24.41
24.31
24.34
1,737,551
+0.01(+0.04%)
May 12, 2022
24.36
24.45
24.32
24.33
2,044,247
-0.07(-0.29%)
May 11, 2022
24.36
24.43
24.31
24.40
1,574,249
+0.02(+0.08%)
May 10, 2022
24.40
24.40
24.33
24.38
2,230,632
+0.03(+0.12%)
May 09, 2022
24.44
24.44
24.31
24.35
1,725,898
-0.09(-0.37%)
May 06, 2022
24.41
24.45
24.40
24.44
1,655,028
+0.03(+0.12%)
May 05, 2022
24.45
24.50
24.36
24.41
1,452,514
-0.06(-0.25%)
May 04, 2022
24.44
24.47
24.39
24.47
1,881,618
+0.01(+0.04%)
May 03, 2022
24.35
24.46
24.33
24.46
1,244,429
+0.10(+0.41%)
May 02, 2022
24.34
24.40
24.27
24.36
2,543,452
-0.03(-0.12%)
Apr 29, 2022
24.40
24.43
24.32
24.39
1,693,137
-0.05(-0.20%)
Apr 28, 2022
24.43
24.44
24.38
24.44
1,369,483
-0.01(-0.04%)
Apr 27, 2022
24.38
24.45
24.38
24.45
1,680,495
+0.07(+0.29%)
Apr 26, 2022
24.39
24.43
24.38
24.38
1,701,261
+0.00(+0.00%)
Apr 25, 2022
24.38
24.41
24.37
24.38
1,998,344
-0.01(-0.04%)
Apr 22, 2022
24.38
24.43
24.38
24.39
1,556,422
-0.01(-0.04%)
Apr 21, 2022
24.44
24.45
24.39
24.40
2,064,430
+0.00(+0.00%)
Apr 20, 2022
24.44
24.45
24.40
24.40
1,498,718
+0.01(+0.04%)
Apr 19, 2022
24.38
24.45
24.37
24.39
2,023,128
+0.01(+0.04%)
Apr 18, 2022
24.36
24.39
24.35
24.38
1,712,277
+0.03(+0.12%)
Apr 14, 2022
24.38
24.40
24.35
24.35
1,789,842
+0.00(+0.00%)
Apr 13, 2022
24.36
24.40
24.35
24.35
1,292,840
+0.00(+0.00%)
Apr 12, 2022
24.38
24.40
24.35
24.35
1,890,781
+0.00(+0.00%)
Apr 11, 2022
24.35
24.39
24.35
24.35
2,497,933
+0.00(+0.00%)
Apr 08, 2022
24.35
24.38
24.35
24.35
1,292,330
+0.01(+0.04%)
Apr 07, 2022
24.34
24.36
24.34
24.34
1,564,686
-0.02(-0.08%)
Apr 06, 2022
24.33
24.37
24.33
24.36
1,551,326
+0.02(+0.08%)
Apr 05, 2022
24.35
24.41
24.33
24.34
2,346,462
-0.02(-0.08%)
Apr 04, 2022
24.35
24.37
24.33
24.36
1,739,230
+0.01(+0.04%)
Apr 01, 2022
24.33
24.36
24.32
24.35
2,353,106
+0.03(+0.12%)
Mar 31, 2022
24.33
24.37
24.31
24.32
2,904,742
-0.01(-0.04%)
Mar 30, 2022
24.35
24.40
24.31
24.33
1,449,878
-0.04(-0.16%)
Mar 29, 2022
24.33
24.44
24.32
24.37
3,415,865
+0.04(+0.16%)
Mar 28, 2022
24.31
24.34
24.30
24.33
2,593,168
+0.01(+0.04%)
Mar 25, 2022
24.32
24.34
24.31
24.32
1,949,064
-0.01(-0.04%)
Mar 24, 2022
24.31
24.34
24.29
24.33
3,064,538
+0.01(+0.04%)
Mar 23, 2022
24.31
24.34
24.30
24.32
2,578,458
+0.01(+0.04%)
Mar 22, 2022
24.35
24.35
24.29
24.31
2,392,366
-0.04(-0.16%)
Mar 21, 2022
24.32
24.37
24.27
24.35
2,231,463
+0.02(+0.08%)
Mar 18, 2022
24.35
24.38
24.28
24.33
3,265,793
-0.06(-0.25%)
Mar 17, 2022
24.34
24.40
24.32
24.39
2,045,328
+0.01(+0.04%)
Mar 16, 2022
24.27
24.39
24.24
24.38
3,121,555
+0.11(+0.45%)
Mar 15, 2022
24.21
24.34
24.20
24.27
3,781,232
+0.02(+0.08%)
Mar 14, 2022
24.20
24.26
24.17
24.25
3,755,793
+0.02(+0.08%)
Mar 11, 2022
24.22
24.28
24.20
24.23
4,969,541
-0.07(-0.29%)
Mar 10, 2022
24.15
24.30
24.15
24.30
6,493,009
+0.10(+0.41%)
Mar 09, 2022
24.10
24.28
24.09
24.20
9,446,764
+0.10(+0.41%)
Mar 08, 2022
24.10
24.18
24.04
24.10
16,821,396
+0.00(+0.00%)
Mar 07, 2022
24.22
24.23
24.10
24.10
27,179,182
+2.79(+13.09%)
Mar 04, 2022
20.86
21.45
20.69
21.31
1,344,097
+0.27(+1.28%)
Mar 03, 2022
21.39
21.46
20.85
21.04
1,719,529
-0.11(-0.52%)
Mar 02, 2022
22.02
22.10
21.12
21.15
2,399,696
-0.55(-2.53%)
Mar 01, 2022
22.05
22.44
21.32
21.70
2,012,693
-0.38(-1.72%)
Feb 28, 2022
22.03
22.26
21.68
22.08
1,915,874
-0.19(-0.85%)
Feb 25, 2022
21.84
22.33
21.58
22.27
1,725,450
+0.55(+2.53%)
Feb 24, 2022
21.18
21.82
21.02
21.72
2,027,420
+0.29(+1.35%)
Feb 23, 2022
22.27
22.44
21.32
21.43
1,721,768
-0.63(-2.86%)
Feb 22, 2022
22.12
22.34
21.91
22.06
2,235,608
-0.35(-1.56%)
Feb 18, 2022
22.41
0
+0.21(+0.95%)
Feb 17, 2022
22.16
22.69
22.06
22.20
1,524,325
-0.04(-0.18%)
Feb 16, 2022
21.86
22.44
21.67
22.24
2,164,882
+0.44(+2.02%)
Feb 15, 2022
22.06
22.43
21.45
21.80
4,478,523
-0.64(-2.85%)
Feb 14, 2022
23.10
23.15
22.23
22.44
10,503,455
+4.04(+21.96%)
Feb 11, 2022
18.75
18.99
17.94
18.40
2,333,680
-0.26(-1.39%)
Feb 10, 2022
16.72
18.90
16.64
18.66
4,495,079
+1.49(+8.68%)
Feb 09, 2022
16.73
17.18
16.49
17.17
1,173,303
+0.59(+3.56%)
Feb 08, 2022
16.02
16.89
16.00
16.58
1,292,767
+0.56(+3.50%)
Feb 07, 2022
14.12
16.55
14.12
16.02
2,209,780
+1.93(+13.70%)
Feb 04, 2022
14.37
14.48
13.54
14.09
909,779
-0.53(-3.63%)
Feb 03, 2022
15.17
14.57
14.62
584,039
-0.85(-5.49%)
Feb 02, 2022
15.25
15.48
14.83
15.47
1,035,870
+0.11(+0.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.