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 (%)
Feb 28, 2020
7.170
7.390
7.010
7.350
1,095,500
-0.11(-1.47%)
Feb 27, 2020
7.580
7.725
7.130
7.460
642,092
-0.35(-4.48%)
Feb 26, 2020
7.860
8.310
7.635
7.810
474,278
-0.06(-0.76%)
Feb 25, 2020
8.830
8.860
7.820
7.870
626,411
-0.90(-10.26%)
Feb 24, 2020
9.000
9.045
8.720
8.770
352,347
-0.47(-5.09%)
Feb 21, 2020
9.010
9.300
8.910
9.240
371,200
+0.20(+2.21%)
Feb 20, 2020
9.280
9.370
8.940
9.040
488,036
-0.21(-2.27%)
Feb 19, 2020
9.190
9.380
9.190
9.250
304,662
+0.10(+1.09%)
Feb 18, 2020
9.080
9.190
9.020
9.150
294,936
+0.07(+0.77%)
Feb 14, 2020
9.090
9.190
8.910
9.080
304,800
+0.04(+0.44%)
Feb 13, 2020
9.030
9.300
8.960
9.040
283,697
+0.03(+0.33%)
Feb 12, 2020
9.230
9.446
8.990
9.010
793,447
-0.11(-1.21%)
Feb 11, 2020
9.050
9.790
9.030
9.120
785,279
+0.17(+1.90%)
Feb 10, 2020
8.720
8.950
8.660
8.950
500,942
+0.21(+2.40%)
Feb 07, 2020
8.750
8.810
8.580
8.740
279,300
-0.06(-0.68%)
Feb 06, 2020
8.920
8.940
8.730
8.800
241,689
-0.09(-1.01%)
Feb 05, 2020
8.780
8.920
8.620
8.890
482,596
+0.21(+2.42%)
Feb 04, 2020
8.840
8.930
8.670
8.680
469,748
+0.03(+0.35%)
Feb 03, 2020
8.670
8.870
8.570
8.650
233,068
+0.07(+0.82%)
Jan 31, 2020
8.750
8.850
8.520
8.580
443,100
-0.27(-3.05%)
Jan 30, 2020
8.810
8.900
8.620
8.850
558,983
+0.04(+0.45%)
Jan 29, 2020
8.760
8.940
8.760
8.810
299,462
+0.03(+0.34%)
Jan 28, 2020
8.730
8.860
8.650
8.780
307,610
+0.14(+1.62%)
Jan 27, 2020
8.480
8.780
8.420
8.640
369,527
-0.07(-0.80%)
Jan 24, 2020
8.910
8.950
8.580
8.710
411,300
-0.17(-1.91%)
Jan 23, 2020
8.730
8.940
8.510
8.880
417,118
+0.07(+0.79%)
Jan 22, 2020
8.710
9.010
8.700
8.810
275,371
+0.04(+0.46%)
Jan 21, 2020
8.980
8.990
8.620
8.770
468,045
-0.23(-2.56%)
Jan 17, 2020
8.990
9.070
8.880
9.000
252,100
+0.12(+1.35%)
Jan 16, 2020
8.800
9.070
8.780
8.880
276,104
+0.08(+0.91%)
Jan 15, 2020
8.630
8.800
8.605
8.800
252,041
+0.17(+1.97%)
Jan 14, 2020
8.400
8.745
8.340
8.630
392,176
+0.15(+1.77%)
Jan 13, 2020
8.360
8.480
8.211
8.480
208,012
+0.10(+1.19%)
Jan 10, 2020
8.450
8.590
8.290
8.380
212,600
-0.09(-1.06%)
Jan 09, 2020
8.370
8.490
8.280
8.470
386,016
+0.10(+1.19%)
Jan 08, 2020
8.140
8.380
8.140
8.370
318,113
+0.24(+2.95%)
Jan 07, 2020
8.040
8.220
7.960
8.130
198,263
+0.01(+0.12%)
Jan 06, 2020
7.900
8.175
7.830
8.120
378,919
+0.06(+0.74%)
Jan 03, 2020
8.120
8.120
7.900
8.060
365,200
-0.11(-1.35%)
Jan 02, 2020
8.560
8.610
8.030
8.170
565,259
-0.34(-4.00%)
Dec 31, 2019
8.320
8.520
8.290
8.510
637,100
+0.19(+2.28%)
Dec 30, 2019
8.400
8.520
8.110
8.320
612,923
-0.04(-0.48%)
Dec 27, 2019
8.550
8.550
8.290
8.360
347,600
-0.14(-1.65%)
Dec 26, 2019
8.680
8.680
8.470
8.500
340,957
-0.10(-1.16%)
Dec 24, 2019
8.560
8.650
8.530
8.600
156,800
+0.09(+1.06%)
Dec 23, 2019
8.710
8.758
8.480
8.510
587,423
-0.19(-2.18%)
Dec 20, 2019
8.880
8.920
8.610
8.700
699,400
-0.22(-2.47%)
Dec 19, 2019
9.010
9.060
8.730
8.920
600,664
-0.16(-1.76%)
Dec 18, 2019
9.000
9.300
8.850
9.080
497,651
+0.19(+2.14%)
Dec 17, 2019
8.660
8.950
8.510
8.890
628,948
+0.27(+3.13%)
Dec 16, 2019
8.710
8.750
8.450
8.620
542,670
-0.01(-0.12%)
Dec 13, 2019
8.600
8.780
8.410
8.630
482,200
+0.05(+0.58%)
Dec 12, 2019
8.190
8.600
8.140
8.580
703,661
+0.40(+4.89%)
Dec 11, 2019
7.920
8.180
7.740
8.180
683,016
+0.31(+3.94%)
Dec 10, 2019
7.540
7.885
7.540
7.870
516,436
+0.31(+4.10%)
Dec 09, 2019
7.470
7.600
7.330
7.560
399,073
+0.11(+1.48%)
Dec 06, 2019
7.270
7.470
7.230
7.450
560,900
+0.31(+4.34%)
Dec 05, 2019
7.210
7.235
7.071
7.140
476,599
-0.06(-0.83%)
Dec 04, 2019
7.120
7.320
6.990
7.200
627,221
+0.20(+2.86%)
Dec 03, 2019
6.700
7.060
6.500
7.000
511,725
+0.26(+3.86%)
Dec 02, 2019
6.940
6.950
6.640
6.740
425,042
-0.16(-2.32%)
Nov 29, 2019
7.080
7.080
6.880
6.900
203,300
-0.22(-3.09%)
Nov 27, 2019
7.170
7.310
7.100
7.120
392,300
-0.06(-0.84%)
Nov 26, 2019
7.310
7.340
7.170
7.180
804,228
-0.15(-2.05%)
Nov 25, 2019
7.020
7.410
7.020
7.330
631,330
+0.31(+4.42%)
Nov 22, 2019
7.090
7.180
6.800
7.020
553,900
-0.01(-0.14%)
Nov 21, 2019
7.300
7.305
6.900
7.030
453,375
-0.22(-3.03%)
Nov 20, 2019
6.800
7.380
6.760
7.250
1,570,166
+0.39(+5.69%)
Nov 19, 2019
6.910
6.920
6.840
6.860
386,316
-0.04(-0.58%)
Nov 18, 2019
6.920
7.000
6.850
6.900
441,315
-0.02(-0.29%)
Nov 15, 2019
6.590
6.990
6.590
6.920
896,600
+0.42(+6.46%)
Nov 14, 2019
6.410
6.650
6.400
6.500
554,657
+0.05(+0.78%)
Nov 13, 2019
6.520
6.580
6.340
6.450
433,417
-0.12(-1.83%)
Nov 12, 2019
6.750
6.815
6.560
6.570
644,084
-0.21(-3.10%)
Nov 11, 2019
6.600
6.860
6.510
6.780
579,382
+0.16(+2.42%)
Nov 08, 2019
6.300
6.660
6.240
6.620
792,400
+0.27(+4.25%)
Nov 07, 2019
6.180
6.510
6.160
6.350
1,036,576
+0.29(+4.79%)
Nov 06, 2019
6.760
6.800
5.770
6.060
1,980,990
-0.81(-11.79%)
Nov 05, 2019
6.900
7.100
6.770
6.870
874,056
+0.04(+0.59%)
Nov 04, 2019
6.760
6.950
6.640
6.830
618,840
+0.14(+2.09%)
Nov 01, 2019
6.280
6.750
6.260
6.690
692,100
+0.44(+7.04%)
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%)
Aug 01, 2019
5.830
5.895
5.600
5.760
532,434
-0.06(-1.03%)
Jul 31, 2019
5.660
5.980
5.660
5.820
366,779
+0.16(+2.83%)
Jul 30, 2019
5.650
5.700
5.435
5.660
598,320
-0.06(-1.05%)
Jul 29, 2019
6.180
6.200
5.670
5.720
406,716
-0.48(-7.74%)
Jul 26, 2019
6.080
6.225
5.980
6.200
485,800
+0.15(+2.48%)
Jul 25, 2019
6.100
6.190
5.940
6.050
572,942
-0.11(-1.79%)
Jul 24, 2019
5.960
6.230
5.930
6.160
456,281
+0.15(+2.50%)
Jul 23, 2019
5.950
6.180
5.880
6.010
654,072
+0.11(+1.86%)
Jul 22, 2019
5.760
6.030
5.730
5.900
789,399
+0.15(+2.61%)
Jul 19, 2019
5.420
5.785
5.410
5.750
704,900
+0.33(+6.09%)
Jul 18, 2019
5.940
5.950
5.380
5.420
1,016,470
-0.51(-8.60%)
Jul 17, 2019
6.310
6.320
5.810
5.930
962,929
-0.39(-6.17%)
Jul 16, 2019
6.160
6.365
6.070
6.320
570,195
+0.17(+2.76%)
Jul 15, 2019
6.200
6.250
5.950
6.150
414,833
-0.02(-0.32%)
Jul 12, 2019
6.090
6.210
6.090
6.170
592,100
+0.08(+1.31%)
Jul 11, 2019
6.160
6.230
6.010
6.090
423,655
-0.07(-1.14%)
Jul 10, 2019
6.210
6.289
6.080
6.160
486,206
-0.03(-0.48%)
Jul 09, 2019
5.890
6.215
5.850
6.190
619,266
+0.36(+6.17%)
Jul 08, 2019
5.860
6.000
5.770
5.830
397,451
-0.05(-0.85%)
Jul 05, 2019
5.730
5.900
5.710
5.880
435,000
+0.05(+0.86%)
Jul 03, 2019
5.820
5.920
5.745
5.830
225,900
+0.03(+0.52%)
Jul 02, 2019
5.860
5.880
5.640
5.800
493,958
-0.05(-0.85%)
Jul 01, 2019
5.910
6.320
5.800
5.850
976,674
+0.02(+0.34%)
Jun 28, 2019
5.720
5.910
5.720
5.830
2,090,400
+0.12(+2.10%)
Jun 27, 2019
5.380
5.740
5.380
5.710
649,941
+0.35(+6.53%)
Jun 26, 2019
5.180
5.410
5.150
5.360
552,632
+0.20(+3.88%)
Jun 25, 2019
5.070
5.200
4.880
5.160
595,484
+0.06(+1.18%)
Jun 24, 2019
5.080
5.160
4.980
5.100
477,054
+0.05(+0.99%)
Jun 21, 2019
5.080
5.110
4.970
5.050
1,010,400
-0.07(-1.37%)
Jun 20, 2019
5.150
5.190
5.060
5.120
772,367
+0.01(+0.20%)
Jun 19, 2019
5.120
5.130
4.960
5.110
682,925
-0.02(-0.39%)
Jun 18, 2019
4.850
5.200
4.850
5.130
602,350
+0.30(+6.21%)
Jun 17, 2019
4.840
5.160
4.820
4.830
566,565
+0.09(+1.90%)
Jun 14, 2019
4.530
4.815
4.400
4.740
858,400
+0.22(+4.87%)
Jun 13, 2019
4.260
4.530
4.240
4.520
660,242
+0.28(+6.60%)
Jun 12, 2019
4.300
4.390
4.200
4.240
672,791
-0.13(-2.97%)
Jun 11, 2019
4.700
4.700
4.370
4.370
756,722
-0.29(-6.22%)
Jun 10, 2019
4.530
4.730
4.530
4.660
717,727
+0.24(+5.43%)
Jun 07, 2019
4.420
4.490
4.245
4.420
580,400
+0.01(+0.23%)
Jun 06, 2019
4.550
4.610
4.345
4.410
677,023
-0.11(-2.43%)
Jun 05, 2019
4.670
4.831
4.480
4.520
812,368
-0.09(-1.95%)
Jun 04, 2019
4.390
4.640
4.330
4.610
2,066,931
+0.29(+6.71%)
Jun 03, 2019
4.510
4.550
4.270
4.320
1,104,526
-0.07(-1.59%)
May 31, 2019
4.590
4.590
4.340
4.390
1,371,000
-0.29(-6.20%)
May 30, 2019
4.990
5.040
4.640
4.680
1,524,782
-0.32(-6.40%)
May 29, 2019
5.480
5.550
5.000
5.000
1,848,630
-0.54(-9.75%)
May 28, 2019
5.750
5.750
5.480
5.540
1,772,385
-0.08(-1.42%)
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
.