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 (%)
Oct 31, 2019
6.320
6.320
6.090
6.250
458,935
-0.09(-1.42%)
Oct 30, 2019
6.420
6.500
6.290
6.340
323,760
-0.11(-1.71%)
Oct 29, 2019
6.390
6.550
6.310
6.450
527,710
+0.06(+0.94%)
Oct 28, 2019
6.450
6.655
6.370
6.390
922,790
-0.11(-1.69%)
Oct 25, 2019
6.250
6.600
6.250
6.500
329,000
+0.23(+3.67%)
Oct 24, 2019
6.290
6.400
6.200
6.270
340,404
-0.01(-0.16%)
Oct 23, 2019
6.440
6.440
6.110
6.280
479,296
-0.20(-3.09%)
Oct 22, 2019
6.430
6.560
6.260
6.480
309,720
+0.04(+0.62%)
Oct 21, 2019
6.550
6.770
6.420
6.440
269,634
-0.01(-0.16%)
Oct 18, 2019
6.410
6.470
6.310
6.450
252,600
+0.03(+0.47%)
Oct 17, 2019
6.400
6.540
6.330
6.420
254,078
+0.07(+1.10%)
Oct 16, 2019
6.160
6.360
6.130
6.350
398,782
+0.20(+3.25%)
Oct 15, 2019
6.020
6.240
5.980
6.150
253,205
+0.14(+2.33%)
Oct 14, 2019
6.160
6.190
5.830
6.010
405,776
-0.19(-3.06%)
Oct 11, 2019
6.250
6.450
6.190
6.200
347,900
+0.04(+0.65%)
Oct 10, 2019
6.160
6.220
6.080
6.160
242,297
+0.04(+0.65%)
Oct 09, 2019
6.040
6.200
5.970
6.120
372,029
+0.19(+3.20%)
Oct 08, 2019
5.810
6.040
5.640
5.930
416,761
+0.04(+0.68%)
Oct 07, 2019
5.730
5.900
5.630
5.890
943,489
+0.10(+1.73%)
Oct 04, 2019
5.830
5.840
5.595
5.790
366,800
+0.01(+0.17%)
Oct 03, 2019
5.680
5.780
5.455
5.780
866,036
+0.06(+1.05%)
Oct 02, 2019
5.890
5.890
5.530
5.720
948,530
-0.27(-4.51%)
Oct 01, 2019
6.120
6.470
5.860
5.990
872,218
-0.06(-0.99%)
Sep 30, 2019
5.950
6.135
5.870
6.050
471,257
+0.11(+1.85%)
Sep 27, 2019
5.880
6.000
5.830
5.940
304,000
+0.06(+1.02%)
Sep 26, 2019
5.980
6.020
5.860
5.880
294,958
-0.17(-2.81%)
Sep 25, 2019
5.940
6.080
5.780
6.050
565,999
+0.10(+1.68%)
Sep 24, 2019
5.990
6.040
5.870
5.950
729,021
-0.04(-0.67%)
Sep 23, 2019
5.830
6.150
5.830
5.990
465,383
+0.07(+1.18%)
Sep 20, 2019
5.880
6.070
5.840
5.920
737,400
+0.04(+0.68%)
Sep 19, 2019
6.010
6.100
5.790
5.880
555,812
-0.17(-2.81%)
Sep 18, 2019
6.020
6.120
5.930
6.050
980,068
-0.01(-0.17%)
Sep 17, 2019
6.150
6.200
5.770
6.060
797,723
-0.07(-1.14%)
Sep 16, 2019
5.950
6.170
5.930
6.130
766,401
+0.13(+2.17%)
Sep 13, 2019
5.870
6.160
5.760
6.000
971,700
+0.25(+4.35%)
Sep 12, 2019
5.430
5.760
5.090
5.750
842,875
+0.33(+6.09%)
Sep 11, 2019
5.010
5.430
4.890
5.420
607,814
+0.43(+8.62%)
Sep 10, 2019
4.910
5.070
4.650
4.990
673,974
+0.06(+1.22%)
Sep 09, 2019
4.580
4.950
4.510
4.930
528,039
+0.36(+7.88%)
Sep 06, 2019
4.500
4.670
4.390
4.570
416,900
+0.06(+1.33%)
Sep 05, 2019
4.400
4.650
4.370
4.510
702,126
+0.14(+3.20%)
Sep 04, 2019
4.270
4.380
4.240
4.370
411,114
+0.10(+2.34%)
Sep 03, 2019
4.590
4.590
4.210
4.270
534,305
-0.42(-8.96%)
Aug 30, 2019
4.770
4.770
4.640
4.690
618,000
-0.03(-0.64%)
Aug 29, 2019
4.450
4.740
4.330
4.720
484,985
+0.32(+7.27%)
Aug 28, 2019
4.330
4.540
4.280
4.400
400,719
-0.01(-0.23%)
Aug 27, 2019
4.700
4.800
4.400
4.410
536,255
-0.25(-5.36%)
Aug 26, 2019
4.910
4.950
4.620
4.660
438,009
-0.19(-3.92%)
Aug 23, 2019
5.080
5.170
4.810
4.850
532,800
-0.31(-6.01%)
Aug 22, 2019
5.310
5.390
5.130
5.160
636,349
-0.11(-2.09%)
Aug 21, 2019
5.380
5.480
5.155
5.270
614,965
-0.03(-0.57%)
Aug 20, 2019
5.180
5.310
5.120
5.300
988,993
+0.12(+2.32%)
Aug 19, 2019
5.150
5.210
4.950
5.180
1,027,085
+0.19(+3.81%)
Aug 16, 2019
4.550
5.010
4.495
4.990
771,300
+0.46(+10.15%)
Aug 15, 2019
4.460
4.590
4.370
4.530
909,226
-0.02(-0.44%)
Aug 14, 2019
4.530
4.600
4.410
4.550
1,267,575
-0.12(-2.57%)
Aug 13, 2019
4.070
4.700
4.020
4.670
2,595,323
+0.73(+18.53%)
Aug 12, 2019
3.930
4.020
3.750
3.940
707,727
-0.13(-3.19%)
Aug 09, 2019
4.500
4.500
4.060
4.070
1,261,000
-0.45(-9.96%)
Aug 08, 2019
4.740
4.940
4.390
4.520
1,802,196
-0.28(-5.83%)
Aug 07, 2019
5.700
5.770
4.130
4.800
2,444,003
-1.11(-18.78%)
Aug 06, 2019
5.960
6.020
5.800
5.910
691,073
-0.03(-0.51%)
Aug 05, 2019
5.850
6.100
5.800
5.940
1,144,733
-0.09(-1.49%)
Aug 02, 2019
5.750
6.060
5.640
6.030
603,500
+0.27(+4.69%)
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
.