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 (%)
Apr 30, 2021
14.32
14.40
13.95
14.06
690,100
-0.36(-2.50%)
Apr 29, 2021
14.72
14.79
14.24
14.42
537,325
-0.09(-0.62%)
Apr 28, 2021
14.39
14.64
14.13
14.51
592,738
+0.16(+1.11%)
Apr 27, 2021
14.15
14.63
14.11
14.35
613,666
+0.27(+1.92%)
Apr 26, 2021
13.94
14.22
13.86
14.08
880,719
+0.17(+1.22%)
Apr 23, 2021
13.95
14.06
13.68
13.91
665,300
-0.05(-0.36%)
Apr 22, 2021
14.04
14.39
13.77
13.96
609,913
-0.04(-0.29%)
Apr 21, 2021
13.65
14.07
13.36
14.00
499,163
+0.38(+2.79%)
Apr 20, 2021
13.97
13.99
13.30
13.62
576,977
-0.41(-2.92%)
Apr 19, 2021
13.87
14.18
13.71
14.03
518,562
+0.14(+1.01%)
Apr 16, 2021
14.07
14.21
13.63
13.89
1,178,500
-0.01(-0.07%)
Apr 15, 2021
14.42
14.46
13.77
13.90
537,725
-0.28(-1.97%)
Apr 14, 2021
14.10
14.50
14.08
14.18
546,102
+0.25(+1.79%)
Apr 13, 2021
14.48
14.48
13.54
13.93
899,983
-0.63(-4.33%)
Apr 12, 2021
14.69
14.80
14.38
14.56
559,182
-0.11(-0.75%)
Apr 09, 2021
13.99
14.69
13.85
14.67
549,600
+0.57(+4.04%)
Apr 08, 2021
14.19
14.35
13.95
14.10
1,137,509
-0.08(-0.56%)
Apr 07, 2021
14.84
14.98
14.14
14.18
765,088
-0.62(-4.19%)
Apr 06, 2021
14.69
15.03
14.56
14.80
818,614
+0.10(+0.68%)
Apr 05, 2021
14.63
15.62
14.23
14.70
1,825,878
+0.28(+1.94%)
Apr 01, 2021
14.15
14.71
14.03
14.42
1,136,200
+0.39(+2.78%)
Mar 31, 2021
13.60
14.28
13.60
14.03
1,417,828
+0.48(+3.54%)
Mar 30, 2021
13.06
13.60
12.75
13.55
805,085
+0.55(+4.23%)
Mar 29, 2021
13.04
13.60
12.59
13.00
1,333,477
-0.08(-0.61%)
Mar 26, 2021
12.94
13.27
12.73
13.08
722,100
+0.27(+2.11%)
Mar 25, 2021
12.27
12.94
11.95
12.81
777,517
+0.40(+3.22%)
Mar 24, 2021
12.33
12.99
12.28
12.41
845,413
+0.24(+1.97%)
Mar 23, 2021
13.15
13.35
12.05
12.17
1,436,491
-1.15(-8.63%)
Mar 22, 2021
13.35
13.68
12.81
13.32
1,468,973
+0.37(+2.86%)
Mar 19, 2021
13.35
13.35
12.48
12.95
1,156,100
-0.19(-1.45%)
Mar 18, 2021
13.50
13.88
13.03
13.14
1,040,879
-0.31(-2.30%)
Mar 17, 2021
13.26
13.52
13.07
13.45
827,157
+0.18(+1.36%)
Mar 16, 2021
13.73
13.75
13.16
13.27
1,346,065
-0.51(-3.70%)
Mar 15, 2021
13.75
13.98
13.45
13.78
807,033
-0.06(-0.43%)
Mar 12, 2021
13.60
14.04
13.46
13.84
1,193,900
+0.25(+1.84%)
Mar 11, 2021
13.30
13.68
13.04
13.59
1,641,910
+0.39(+2.95%)
Mar 10, 2021
13.21
13.36
13.00
13.20
1,544,516
+0.03(+0.23%)
Mar 09, 2021
13.66
13.81
11.94
13.17
2,999,987
-0.66(-4.77%)
Mar 08, 2021
12.99
14.29
12.99
13.83
2,731,628
+1.02(+7.96%)
Mar 05, 2021
12.23
12.82
12.00
12.81
1,979,300
+0.87(+7.29%)
Mar 04, 2021
11.89
12.90
11.44
11.94
2,547,496
+0.44(+3.83%)
Mar 03, 2021
11.35
11.91
11.20
11.50
846,209
+0.09(+0.79%)
Mar 02, 2021
11.70
11.87
11.35
11.41
505,496
-0.36(-3.06%)
Mar 01, 2021
11.79
12.09
11.67
11.77
552,608
+0.38(+3.34%)
Feb 26, 2021
11.24
11.69
10.87
11.39
779,100
+0.16(+1.42%)
Feb 25, 2021
11.83
12.01
11.00
11.23
632,014
-0.65(-5.47%)
Feb 24, 2021
11.64
12.10
11.51
11.88
774,502
+0.38(+3.30%)
Feb 23, 2021
11.21
11.60
11.00
11.50
499,488
-0.01(-0.09%)
Feb 22, 2021
11.38
11.83
11.30
11.51
483,794
+0.13(+1.14%)
Feb 19, 2021
11.09
11.85
11.09
11.38
613,800
+0.28(+2.52%)
Feb 18, 2021
11.23
11.27
10.87
11.10
476,976
-0.24(-2.12%)
Feb 17, 2021
11.17
11.50
11.05
11.34
283,578
+0.02(+0.18%)
Feb 16, 2021
11.87
11.97
11.26
11.32
449,553
-0.47(-3.99%)
Feb 12, 2021
11.53
11.84
11.31
11.79
747,000
+0.09(+0.77%)
Feb 11, 2021
11.83
12.10
11.38
11.70
427,726
-0.04(-0.34%)
Feb 10, 2021
12.19
12.40
11.74
11.74
307,494
-0.40(-3.29%)
Feb 09, 2021
12.47
12.59
11.78
12.14
497,616
-0.48(-3.80%)
Feb 08, 2021
12.00
12.66
12.00
12.62
638,374
+0.79(+6.68%)
Feb 05, 2021
11.96
11.98
11.31
11.83
742,300
+0.21(+1.81%)
Feb 04, 2021
11.77
12.18
11.40
11.62
935,425
-0.46(-3.81%)
Feb 03, 2021
12.29
12.40
12.02
12.08
600,110
-0.17(-1.39%)
Feb 02, 2021
12.19
12.42
11.98
12.25
337,522
+0.39(+3.29%)
Feb 01, 2021
11.55
12.00
11.25
11.86
446,080
+0.48(+4.22%)
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%)
Nov 02, 2020
7.850
8.135
7.770
8.090
333,679
+0.42(+5.48%)
Oct 30, 2020
7.710
7.840
7.520
7.670
423,700
-0.06(-0.78%)
Oct 29, 2020
7.710
7.850
7.540
7.730
415,403
+0.01(+0.13%)
Oct 28, 2020
7.450
7.840
7.250
7.720
527,744
+0.00(+0.00%)
Oct 27, 2020
8.150
8.150
7.660
7.720
626,972
-0.44(-5.39%)
Oct 26, 2020
8.710
8.856
8.050
8.160
589,065
-0.80(-8.93%)
Oct 23, 2020
8.810
9.100
8.600
8.960
446,800
+0.27(+3.11%)
Oct 22, 2020
8.800
8.900
8.600
8.690
707,023
-0.10(-1.14%)
Oct 21, 2020
8.660
9.030
8.660
8.790
624,820
+0.06(+0.69%)
Oct 20, 2020
8.570
8.900
8.550
8.730
575,875
+0.29(+3.44%)
Oct 19, 2020
8.930
9.050
8.435
8.440
709,285
-0.49(-5.49%)
Oct 16, 2020
9.190
9.290
8.910
8.930
536,200
-0.29(-3.15%)
Oct 15, 2020
9.140
9.340
9.030
9.220
361,493
-0.07(-0.75%)
Oct 14, 2020
9.420
9.530
9.250
9.290
479,286
-0.07(-0.75%)
Oct 13, 2020
9.540
9.680
9.140
9.360
366,245
-0.33(-3.41%)
Oct 12, 2020
9.660
9.840
9.580
9.690
476,589
+0.15(+1.57%)
Oct 09, 2020
9.930
10.15
9.500
9.540
659,600
-0.21(-2.15%)
Oct 08, 2020
9.250
10.20
9.110
9.750
1,669,891
+0.70(+7.73%)
Oct 07, 2020
8.420
9.170
8.390
9.050
2,005,767
+0.78(+9.43%)
Oct 06, 2020
8.400
8.490
8.110
8.270
658,484
-0.05(-0.60%)
Oct 05, 2020
8.350
8.500
8.160
8.320
485,875
+0.07(+0.85%)
Oct 02, 2020
7.700
8.360
7.700
8.250
569,100
+0.24(+3.00%)
Oct 01, 2020
8.080
8.190
7.880
8.010
362,402
+0.03(+0.38%)
Sep 30, 2020
8.090
8.420
7.800
7.980
676,305
-0.03(-0.37%)
Sep 29, 2020
7.900
8.160
7.770
8.010
592,978
+0.12(+1.52%)
Sep 28, 2020
7.600
8.000
7.600
7.890
636,930
+0.44(+5.91%)
Sep 25, 2020
7.360
7.580
7.250
7.450
531,700
+0.04(+0.54%)
Sep 24, 2020
7.260
7.540
7.044
7.410
646,389
+0.16(+2.21%)
Sep 23, 2020
7.700
7.930
7.240
7.250
609,337
-0.50(-6.45%)
Sep 22, 2020
7.630
7.750
7.440
7.750
537,743
+0.08(+1.04%)
Sep 21, 2020
8.260
8.260
7.590
7.670
822,667
-0.89(-10.40%)
Sep 18, 2020
9.000
9.030
8.270
8.560
1,087,900
-0.35(-3.93%)
Sep 17, 2020
8.930
9.200
8.640
8.910
584,880
-0.24(-2.62%)
Sep 16, 2020
8.630
9.430
8.480
9.150
1,539,638
+0.99(+12.13%)
Sep 15, 2020
7.970
8.360
7.680
8.160
1,645,522
+0.29(+3.68%)
Sep 14, 2020
7.660
7.880
7.650
7.870
692,020
+0.28(+3.69%)
Sep 11, 2020
7.620
7.790
7.480
7.590
341,800
+0.02(+0.26%)
Sep 10, 2020
7.430
7.765
7.430
7.570
445,793
+0.15(+2.02%)
Sep 09, 2020
7.580
7.640
7.330
7.420
337,848
-0.01(-0.13%)
Sep 08, 2020
7.500
7.650
7.410
7.430
351,883
-0.18(-2.37%)
Sep 04, 2020
7.850
7.850
7.240
7.610
552,300
-0.07(-0.91%)
Sep 03, 2020
8.200
8.280
7.570
7.680
558,442
-0.56(-6.80%)
Sep 02, 2020
8.230
8.310
8.070
8.240
572,431
+0.02(+0.24%)
Sep 01, 2020
7.900
8.260
7.810
8.220
641,687
+0.26(+3.27%)
Aug 31, 2020
8.060
8.220
7.950
7.960
399,694
-0.17(-2.09%)
Aug 28, 2020
8.180
8.330
8.090
8.130
638,400
-0.05(-0.61%)
Aug 27, 2020
8.300
8.340
8.035
8.180
498,334
-0.02(-0.24%)
Aug 26, 2020
8.420
8.440
8.020
8.200
647,867
-0.22(-2.61%)
Aug 25, 2020
8.560
8.720
8.360
8.420
579,669
-0.08(-0.94%)
Aug 24, 2020
8.560
8.760
8.325
8.500
330,505
+0.06(+0.71%)
Aug 21, 2020
8.270
8.440
8.230
8.440
314,800
+0.04(+0.48%)
Aug 20, 2020
8.480
8.640
8.350
8.400
292,640
-0.17(-1.98%)
Aug 19, 2020
8.680
8.810
8.350
8.570
525,383
-0.11(-1.27%)
Aug 18, 2020
9.060
9.080
8.600
8.680
962,107
-0.26(-2.91%)
Aug 17, 2020
8.800
9.120
8.725
8.940
827,229
+0.16(+1.82%)
Aug 14, 2020
8.620
8.990
8.601
8.780
799,400
-0.01(-0.11%)
Aug 13, 2020
8.440
9.010
8.275
8.790
1,505,552
+0.22(+2.57%)
Aug 12, 2020
8.550
9.400
8.290
8.570
3,531,992
+1.25(+17.08%)
Aug 11, 2020
7.350
7.510
7.250
7.320
893,252
+0.08(+1.10%)
Aug 10, 2020
7.000
7.340
6.970
7.240
503,800
+0.28(+4.02%)
Aug 07, 2020
6.840
6.990
6.790
6.960
248,800
+0.07(+1.02%)
Aug 06, 2020
6.900
7.000
6.850
6.890
309,493
-0.01(-0.14%)
Aug 05, 2020
6.610
6.910
6.610
6.900
465,470
+0.32(+4.86%)
Aug 04, 2020
6.340
6.635
6.290
6.580
909,843
+0.26(+4.11%)
Aug 03, 2020
5.720
6.380
5.690
6.320
702,223
+0.65(+11.46%)
Jul 31, 2020
5.710
5.780
5.530
5.670
403,700
-0.08(-1.39%)
Jul 30, 2020
5.720
5.800
5.520
5.750
354,542
-0.12(-2.04%)
Jul 29, 2020
5.840
5.890
5.740
5.870
331,344
+0.03(+0.51%)
Jul 28, 2020
5.980
6.030
5.840
5.840
299,519
-0.16(-2.67%)
Jul 27, 2020
5.920
6.040
5.850
6.000
194,028
+0.09(+1.52%)
Jul 24, 2020
5.920
5.990
5.831
5.910
401,900
-0.02(-0.34%)
Jul 23, 2020
5.890
6.170
5.840
5.930
611,771
+0.00(+0.00%)
Jul 22, 2020
5.550
5.940
5.480
5.930
476,343
+0.34(+6.08%)
Jul 21, 2020
5.590
5.690
5.450
5.590
285,515
+0.07(+1.27%)
Jul 20, 2020
5.700
5.731
5.470
5.520
284,311
-0.20(-3.50%)
Jul 17, 2020
5.600
5.760
5.520
5.720
320,500
+0.12(+2.14%)
Jul 16, 2020
5.300
5.640
5.220
5.600
294,168
+0.31(+5.86%)
Jul 15, 2020
4.930
5.330
4.930
5.290
627,479
+0.39(+7.96%)
Jul 14, 2020
4.750
4.960
4.690
4.900
496,492
+0.15(+3.16%)
Jul 13, 2020
5.000
5.000
4.750
4.750
400,936
-0.19(-3.85%)
Jul 10, 2020
4.790
4.980
4.680
4.940
364,500
+0.12(+2.49%)
Jul 09, 2020
5.160
5.160
4.750
4.820
617,349
-0.40(-7.66%)
Jul 08, 2020
5.150
5.362
5.090
5.220
534,292
+0.02(+0.38%)
Jul 07, 2020
5.380
5.450
5.160
5.200
437,062
-0.27(-4.94%)
Jul 06, 2020
5.530
5.660
5.330
5.470
653,837
+0.16(+3.01%)
Jul 02, 2020
5.640
5.750
5.170
5.310
621,300
-0.20(-3.63%)
Jul 01, 2020
6.160
6.160
5.355
5.510
670,483
-0.55(-9.08%)
Jun 30, 2020
5.930
6.150
5.890
6.060
460,096
+0.07(+1.17%)
Jun 29, 2020
5.640
6.150
5.590
5.990
709,973
+0.39(+6.96%)
Jun 26, 2020
5.690
5.690
5.310
5.600
1,385,200
-0.16(-2.78%)
Jun 25, 2020
5.630
5.840
5.450
5.760
579,932
+0.04(+0.70%)
Jun 24, 2020
5.850
5.850
5.580
5.720
855,469
-0.24(-4.03%)
Jun 23, 2020
6.110
6.110
5.880
5.960
809,185
-0.03(-0.50%)
Jun 22, 2020
5.940
6.055
5.770
5.990
660,921
-0.09(-1.48%)
Jun 19, 2020
6.230
6.230
5.910
6.080
923,700
+0.10(+1.67%)
Jun 18, 2020
5.960
6.160
5.910
5.980
429,527
-0.11(-1.81%)
Jun 17, 2020
6.200
6.280
6.010
6.090
475,147
-0.03(-0.49%)
Jun 16, 2020
6.140
6.340
5.980
6.120
890,305
+0.28(+4.79%)
Jun 15, 2020
5.520
5.870
5.320
5.840
598,538
+0.03(+0.52%)
Jun 12, 2020
5.700
5.950
5.600
5.810
638,600
+0.36(+6.61%)
Jun 11, 2020
5.800
5.820
5.445
5.450
582,964
-0.65(-10.66%)
Jun 10, 2020
6.450
6.600
5.960
6.100
543,707
-0.37(-5.72%)
Jun 09, 2020
6.380
6.580
6.150
6.470
358,778
-0.12(-1.82%)
Jun 08, 2020
6.780
7.050
6.530
6.590
524,912
+0.00(+0.00%)
Jun 05, 2020
6.490
6.860
6.390
6.590
842,800
+0.37(+5.95%)
Jun 04, 2020
6.010
6.290
6.010
6.220
700,571
+0.13(+2.13%)
Jun 03, 2020
6.050
6.240
5.920
6.090
721,147
+0.18(+3.05%)
Jun 02, 2020
5.940
6.100
5.750
5.910
660,971
+0.06(+1.03%)
Jun 01, 2020
5.440
6.040
5.440
5.850
497,706
+0.43(+7.93%)
May 29, 2020
5.770
5.800
5.320
5.420
575,100
-0.52(-8.75%)
May 28, 2020
6.230
6.380
5.880
5.940
692,573
-0.16(-2.62%)
May 27, 2020
5.650
6.140
5.650
6.100
923,123
+0.65(+11.93%)
May 26, 2020
5.200
5.515
5.200
5.450
755,665
+0.31(+6.03%)
May 22, 2020
5.250
5.290
5.100
5.140
253,200
-0.13(-2.47%)
May 21, 2020
5.220
5.380
5.180
5.270
354,611
+0.03(+0.57%)
May 20, 2020
5.100
5.490
5.100
5.240
641,911
+0.27(+5.43%)
May 19, 2020
5.010
5.230
4.880
4.970
780,457
+0.12(+2.47%)
May 18, 2020
4.660
5.120
4.660
4.850
995,306
+0.40(+8.99%)
May 15, 2020
4.030
4.505
3.880
4.450
684,300
+0.47(+11.81%)
May 14, 2020
3.860
4.150
3.600
3.980
921,339
+0.01(+0.25%)
May 13, 2020
4.510
4.520
3.810
3.970
1,282,307
-0.58(-12.75%)
May 12, 2020
4.790
4.880
4.510
4.550
549,591
-0.22(-4.61%)
May 11, 2020
4.850
4.860
4.580
4.770
379,420
-0.21(-4.22%)
May 08, 2020
4.890
5.000
4.780
4.980
288,100
+0.27(+5.73%)
May 07, 2020
4.560
4.775
4.550
4.710
273,609
+0.22(+4.90%)
May 06, 2020
4.750
4.800
4.430
4.490
401,466
-0.20(-4.26%)
May 05, 2020
4.770
4.945
4.665
4.690
463,781
+0.05(+1.08%)
May 04, 2020
4.700
4.874
4.435
4.640
436,419
-0.20(-4.13%)
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
.