Cornerstone Building Brands Inc (NY: CNR )

24.45 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 24.51 24.52 24.43 24.45 1,181,211 +0.00(+0.00%)
Jun 24, 2022 24.47 24.55 24.45 24.45 2,689,520 -0.06(-0.24%)
Jun 23, 2022 24.40 24.51 24.39 24.51 1,730,133 +0.08(+0.33%)
Jun 22, 2022 24.40 24.49 24.31 24.43 2,014,921 -0.03(-0.12%)
Jun 21, 2022 24.19 24.46 24.14 24.46 2,340,477 +0.34(+1.41%)
Jun 17, 2022 24.08 24.23 23.88 24.12 2,496,181 +0.19(+0.79%)
Jun 16, 2022 24.00 24.20 23.89 23.93 3,237,882 -0.16(-0.66%)
Jun 15, 2022 24.32 24.32 23.97 24.09 4,220,689 -0.18(-0.74%)
Jun 14, 2022 24.35 24.37 24.24 24.27 2,231,785 -0.06(-0.25%)
Jun 13, 2022 24.35 24.39 24.27 24.33 2,098,495 -0.12(-0.49%)
Jun 10, 2022 24.42 24.46 24.38 24.45 991,675 +0.01(+0.04%)
Jun 09, 2022 24.43 24.48 24.42 24.44 1,371,932 -0.01(-0.04%)
Jun 08, 2022 24.48 24.50 24.41 24.45 1,112,783 -0.03(-0.12%)
Jun 07, 2022 24.47 24.50 24.44 24.48 964,764 -0.02(-0.08%)
Jun 06, 2022 24.53 24.54 24.45 24.50 1,214,087 -0.05(-0.20%)
Jun 03, 2022 24.51 24.55 24.49 24.55 996,107 +0.02(+0.08%)
Jun 02, 2022 24.51 24.56 24.50 24.53 1,933,663 +0.05(+0.20%)
Jun 01, 2022 24.53 24.57 24.47 24.48 1,356,896 -0.07(-0.29%)
May 31, 2022 24.50 24.59 24.49 24.55 1,059,872 +0.03(+0.12%)
May 27, 2022 24.57 24.61 24.52 24.52 1,562,059 -0.03(-0.12%)
May 26, 2022 24.52 24.57 24.48 24.55 1,317,963 +0.05(+0.20%)
May 25, 2022 24.38 24.54 24.33 24.50 2,142,315 +0.08(+0.33%)
May 24, 2022 24.40 24.42 24.31 24.42 1,436,378 -0.03(-0.12%)
May 23, 2022 24.29 24.47 24.24 24.45 1,196,839 +0.17(+0.70%)
May 20, 2022 24.24 24.28 24.18 24.28 1,089,301 +0.04(+0.17%)
May 19, 2022 24.26 24.34 24.19 24.24 1,322,300 -0.01(-0.04%)
May 18, 2022 24.34 24.38 24.22 24.25 1,961,011 -0.04(-0.16%)
May 17, 2022 24.35 24.38 24.28 24.29 2,026,055 -0.01(-0.04%)
May 16, 2022 24.37 24.37 24.30 24.30 2,596,061 -0.04(-0.16%)
May 13, 2022 24.39 24.41 24.31 24.34 1,737,551 +0.01(+0.04%)
May 12, 2022 24.36 24.45 24.32 24.33 2,044,247 -0.07(-0.29%)
May 11, 2022 24.36 24.43 24.31 24.40 1,574,249 +0.02(+0.08%)
May 10, 2022 24.40 24.40 24.33 24.38 2,230,632 +0.03(+0.12%)
May 09, 2022 24.44 24.44 24.31 24.35 1,725,898 -0.09(-0.37%)
May 06, 2022 24.41 24.45 24.40 24.44 1,655,028 +0.03(+0.12%)
May 05, 2022 24.45 24.50 24.36 24.41 1,452,514 -0.06(-0.25%)
May 04, 2022 24.44 24.47 24.39 24.47 1,881,618 +0.01(+0.04%)
May 03, 2022 24.35 24.46 24.33 24.46 1,244,429 +0.10(+0.41%)
May 02, 2022 24.34 24.40 24.27 24.36 2,543,452 -0.03(-0.12%)
Apr 29, 2022 24.40 24.43 24.32 24.39 1,693,137 -0.05(-0.20%)
Apr 28, 2022 24.43 24.44 24.38 24.44 1,369,483 -0.01(-0.04%)
Apr 27, 2022 24.38 24.45 24.38 24.45 1,680,495 +0.07(+0.29%)
Apr 26, 2022 24.39 24.43 24.38 24.38 1,701,261 +0.00(+0.00%)
Apr 25, 2022 24.38 24.41 24.37 24.38 1,998,344 -0.01(-0.04%)
Apr 22, 2022 24.38 24.43 24.38 24.39 1,556,422 -0.01(-0.04%)
Apr 21, 2022 24.44 24.45 24.39 24.40 2,064,430 +0.00(+0.00%)
Apr 20, 2022 24.44 24.45 24.40 24.40 1,498,718 +0.01(+0.04%)
Apr 19, 2022 24.38 24.45 24.37 24.39 2,023,128 +0.01(+0.04%)
Apr 18, 2022 24.36 24.39 24.35 24.38 1,712,277 +0.03(+0.12%)
Apr 14, 2022 24.38 24.40 24.35 24.35 1,789,842 +0.00(+0.00%)
Apr 13, 2022 24.36 24.40 24.35 24.35 1,292,840 +0.00(+0.00%)
Apr 12, 2022 24.38 24.40 24.35 24.35 1,890,781 +0.00(+0.00%)
Apr 11, 2022 24.35 24.39 24.35 24.35 2,497,933 +0.00(+0.00%)
Apr 08, 2022 24.35 24.38 24.35 24.35 1,292,330 +0.01(+0.04%)
Apr 07, 2022 24.34 24.36 24.34 24.34 1,564,686 -0.02(-0.08%)
Apr 06, 2022 24.33 24.37 24.33 24.36 1,551,326 +0.02(+0.08%)
Apr 05, 2022 24.35 24.41 24.33 24.34 2,346,462 -0.02(-0.08%)
Apr 04, 2022 24.35 24.37 24.33 24.36 1,739,230 +0.01(+0.04%)
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.