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 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%)
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
.