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 (%)
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%)
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
.