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
)
24.66
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 (%)
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%)
May 01, 2020
5.190
5.240
4.770
4.840
652,300
-0.49(-9.19%)
Apr 30, 2020
5.600
5.650
5.060
5.330
779,466
+0.08(+1.52%)
Apr 29, 2020
4.570
5.320
4.500
5.250
1,155,552
+0.87(+19.86%)
Apr 28, 2020
4.540
4.680
4.330
4.380
817,974
+0.01(+0.23%)
Apr 27, 2020
4.020
4.430
4.020
4.370
527,780
+0.37(+9.25%)
Apr 24, 2020
4.190
4.250
3.875
4.000
362,700
-0.06(-1.48%)
Apr 23, 2020
3.680
4.140
3.620
4.060
593,953
+0.45(+12.47%)
Apr 22, 2020
3.910
4.000
3.600
3.610
615,318
-0.16(-4.24%)
Apr 21, 2020
4.000
4.032
3.710
3.770
703,817
-0.35(-8.50%)
Apr 20, 2020
4.200
4.200
4.010
4.120
524,339
-0.08(-1.90%)
Apr 17, 2020
4.250
4.490
4.180
4.200
482,200
+0.18(+4.48%)
Apr 16, 2020
4.300
4.440
3.880
4.020
566,959
-0.22(-5.19%)
Apr 15, 2020
4.530
4.600
4.190
4.240
700,518
-0.49(-10.36%)
Apr 14, 2020
4.930
5.100
4.720
4.730
537,893
+0.16(+3.50%)
Apr 13, 2020
4.730
4.730
4.340
4.570
382,169
-0.12(-2.56%)
Apr 09, 2020
4.730
5.130
4.550
4.690
671,100
+0.14(+3.08%)
Apr 08, 2020
4.360
4.670
4.210
4.550
665,047
+0.27(+6.31%)
Apr 07, 2020
4.500
5.050
4.190
4.280
1,210,808
-0.08(-1.83%)
Apr 06, 2020
4.440
4.975
4.310
4.360
751,697
+0.19(+4.56%)
Apr 03, 2020
3.890
4.300
3.820
4.170
1,469,600
+0.19(+4.77%)
Apr 02, 2020
4.180
4.395
3.790
3.980
782,179
-0.21(-5.01%)
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
.