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 (%)
Jan 29, 2021
11.84
11.84
10.98
11.38
586,700
-0.44(-3.72%)
Jan 28, 2021
11.58
11.93
11.37
11.82
399,947
+0.45(+3.96%)
Jan 27, 2021
11.57
11.98
11.08
11.37
625,549
-0.61(-5.09%)
Jan 26, 2021
12.72
12.79
11.93
11.98
494,561
-0.62(-4.92%)
Jan 25, 2021
12.33
12.77
11.90
12.60
569,927
+0.11(+0.88%)
Jan 22, 2021
12.66
12.96
12.20
12.49
624,700
-0.37(-2.88%)
Jan 21, 2021
13.01
13.58
12.71
12.86
645,690
-0.21(-1.61%)
Jan 20, 2021
12.06
13.38
12.01
13.07
1,222,671
+1.02(+8.46%)
Jan 19, 2021
11.40
12.11
11.35
12.05
763,832
+0.90(+8.07%)
Jan 15, 2021
10.86
11.23
10.68
11.15
328,800
+0.02(+0.18%)
Jan 14, 2021
11.19
11.38
11.07
11.13
259,953
-0.11(-0.98%)
Jan 13, 2021
11.67
11.89
11.17
11.24
299,206
-0.43(-3.68%)
Jan 12, 2021
11.47
11.70
11.36
11.67
365,609
+0.18(+1.57%)
Jan 11, 2021
11.06
11.55
10.96
11.49
347,509
+0.28(+2.50%)
Jan 08, 2021
11.60
11.73
11.02
11.21
569,800
-0.30(-2.61%)
Jan 07, 2021
10.80
11.51
10.62
11.51
691,444
+0.83(+7.77%)
Jan 06, 2021
9.950
10.79
9.780
10.68
572,936
+0.95(+9.76%)
Jan 05, 2021
9.410
9.770
9.370
9.730
296,497
+0.26(+2.75%)
Jan 04, 2021
9.360
9.700
9.260
9.470
524,211
+0.19(+2.05%)
Dec 31, 2020
9.280
9.280
9.280
214,521
-0.27(-2.83%)
Dec 30, 2020
9.450
9.730
9.410
9.550
214,521
+0.09(+0.95%)
Dec 29, 2020
9.470
9.650
9.260
9.460
385,072
-0.03(-0.32%)
Dec 28, 2020
10.00
10.00
9.480
9.490
482,107
-0.45(-4.53%)
Dec 24, 2020
9.940
9.960
9.740
9.940
282,500
+0.04(+0.40%)
Dec 23, 2020
9.770
9.960
9.680
9.900
323,716
+0.20(+2.06%)
Dec 22, 2020
9.690
9.870
9.560
9.700
320,029
+0.05(+0.52%)
Dec 21, 2020
9.350
9.700
9.240
9.650
611,314
-0.05(-0.52%)
Dec 18, 2020
9.580
9.950
9.500
9.700
1,255,000
+0.26(+2.75%)
Dec 17, 2020
9.340
9.640
9.180
9.440
696,713
+0.16(+1.72%)
Dec 16, 2020
9.480
9.550
9.230
9.280
503,614
-0.11(-1.17%)
Dec 15, 2020
9.230
9.410
9.180
9.390
398,662
+0.29(+3.19%)
Dec 14, 2020
9.250
9.480
9.050
9.100
437,274
+0.00(+0.00%)
Dec 11, 2020
9.060
9.170
8.910
9.100
277,100
-0.08(-0.87%)
Dec 10, 2020
9.390
9.415
8.965
9.180
356,183
-0.31(-3.27%)
Dec 09, 2020
9.500
9.850
9.440
9.490
528,956
+0.08(+0.85%)
Dec 08, 2020
8.950
9.486
8.950
9.410
537,567
+0.36(+3.98%)
Dec 07, 2020
9.000
9.110
8.820
9.050
377,350
+0.00(+0.00%)
Dec 04, 2020
8.780
9.190
8.773
9.050
470,300
+0.33(+3.78%)
Dec 03, 2020
8.640
8.900
8.520
8.720
357,284
+0.11(+1.28%)
Dec 02, 2020
8.550
8.680
8.350
8.610
343,857
-0.02(-0.23%)
Dec 01, 2020
8.920
8.965
8.560
8.630
304,810
-0.11(-1.26%)
Nov 30, 2020
9.090
9.090
8.680
8.740
461,959
-0.46(-5.00%)
Nov 27, 2020
9.140
9.220
8.880
9.200
228,500
+0.02(+0.22%)
Nov 25, 2020
9.380
9.450
9.130
9.180
312,000
-0.28(-2.96%)
Nov 24, 2020
9.630
9.700
9.370
9.460
899,720
-0.05(-0.53%)
Nov 23, 2020
9.220
9.640
9.180
9.510
575,739
+0.47(+5.20%)
Nov 20, 2020
8.960
9.170
8.840
9.040
490,300
-0.02(-0.22%)
Nov 19, 2020
9.050
9.180
8.770
9.060
327,215
+0.00(+0.00%)
Nov 18, 2020
8.800
9.230
8.750
9.060
554,684
+0.33(+3.78%)
Nov 17, 2020
8.400
8.730
8.340
8.730
388,790
+0.16(+1.87%)
Nov 16, 2020
8.240
8.680
7.930
8.570
723,068
+0.61(+7.66%)
Nov 13, 2020
8.130
8.390
7.897
7.960
562,500
-0.07(-0.87%)
Nov 12, 2020
8.300
8.360
7.740
8.030
723,452
-0.27(-3.25%)
Nov 11, 2020
8.590
8.800
7.850
8.300
1,002,760
-0.25(-2.92%)
Nov 10, 2020
8.130
8.920
8.040
8.550
842,400
+0.53(+6.61%)
Nov 09, 2020
8.660
9.200
8.000
8.020
771,407
-0.06(-0.74%)
Nov 06, 2020
8.510
8.560
8.008
8.080
415,700
-0.41(-4.83%)
Nov 05, 2020
8.330
8.660
8.330
8.490
295,176
+0.29(+3.54%)
Nov 04, 2020
8.240
8.540
8.020
8.200
479,857
-0.24(-2.84%)
Nov 03, 2020
8.280
8.530
8.150
8.440
519,164
+0.35(+4.33%)
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
.