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 (%)
Mar 31, 2020
4.710
4.800
4.500
4.560
592,634
-0.19(-4.00%)
Mar 30, 2020
5.000
5.100
4.680
4.750
647,379
-0.47(-9.00%)
Mar 27, 2020
5.390
5.600
4.800
5.220
717,700
-0.23(-4.22%)
Mar 26, 2020
4.280
5.500
4.200
5.450
1,157,426
+0.82(+17.71%)
Mar 25, 2020
4.040
4.890
3.930
4.630
1,407,768
+0.63(+15.75%)
Mar 24, 2020
3.470
4.560
3.470
4.000
1,137,894
+0.75(+23.08%)
Mar 23, 2020
2.900
3.445
2.540
3.250
940,908
+0.26(+8.70%)
Mar 20, 2020
3.890
3.898
2.950
2.990
1,266,000
-0.86(-22.34%)
Mar 19, 2020
3.420
3.940
3.350
3.850
800,702
+0.48(+14.24%)
Mar 18, 2020
4.140
4.140
2.920
3.370
1,145,463
-0.89(-20.89%)
Mar 17, 2020
4.500
4.500
4.000
4.260
1,386,959
-0.26(-5.75%)
Mar 16, 2020
4.650
5.230
4.400
4.520
1,025,380
-0.56(-11.02%)
Mar 13, 2020
5.160
5.210
4.740
5.080
1,607,100
+0.41(+8.78%)
Mar 12, 2020
4.570
5.170
4.540
4.670
1,170,046
-0.61(-11.55%)
Mar 11, 2020
5.840
5.950
5.180
5.280
1,122,086
-0.84(-13.73%)
Mar 10, 2020
6.140
6.180
5.560
6.120
620,931
+0.26(+4.44%)
Mar 09, 2020
6.460
6.750
5.540
5.860
1,756,150
-1.34(-18.61%)
Mar 06, 2020
7.370
7.430
6.910
7.200
655,900
-0.54(-6.98%)
Mar 05, 2020
8.010
8.240
7.630
7.740
906,191
-0.39(-4.80%)
Mar 04, 2020
8.000
8.250
7.880
8.130
1,426,272
+0.80(+10.91%)
Mar 03, 2020
7.580
7.750
7.150
7.330
581,055
-0.16(-2.14%)
Mar 02, 2020
7.370
7.520
7.020
7.490
522,895
+0.14(+1.90%)
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%)
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
.