Historical Stock Prices

CNR 
$1.1
*  
0.02
1.85%
Get CNR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CNR now
Exchange: AMEX
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 1.02 1.12 1.02 1.1 8,783
07/01/2015 1.05 1.095 1.05 1.08 1,650
06/30/2015 1.05 1.08 1.05 1.08 985
06/29/2015 1.07 1.1 1.01 1.1 24,221
06/26/2015 1.2 1.2 1.08 1.11 2,314
06/25/2015 1.2 1.2 1.08 1.16 19,242
06/24/2015 1.3 1.3 1.1 1.28 8,416
06/23/2015 1.33 1.3568 1.15 1.1892 8,010
06/22/2015 0.99 1.37 0.99 1.27 44,278
06/19/2015 1.05 1.08 0.96 0.98 27,740
06/18/2015 1.2499 1.2499 1.055 1.0801 45,227
06/17/2015 1.25 1.3499 1.1376 1.1501 48,384
06/16/2015 1.12 1.55 1.12 1.24 261,616
06/15/2015 1.05 1.1 1.04 1.1 40,321
06/12/2015 1.05 1.05 0.987 0.987 2,080
06/11/2015 1.05 1.05 1.05 1.05 300
06/10/2015 1 1 1 1 00
06/09/2015 1 1 1 1 00
06/08/2015 0.98 1 0.98 1 1,440
06/05/2015 0.9204 0.98 0.9204 0.96 8,895
06/04/2015 0.93 0.95 0.93 0.95 220
06/03/2015 0.92 0.92 0.9125 0.9125 530
06/02/2015 0.9101 0.96 0.9101 0.95 13,260
06/01/2015 0.9001 0.925 0.9001 0.925 1,134
05/29/2015 0.9 0.92 0.9 0.92 1,178
05/28/2015 0.945 0.95 0.945 0.95 603
05/27/2015 0.93 0.985 0.93 0.9816 7,196
05/26/2015 0.8807 0.9 0.8807 0.8999 3,351
05/22/2015 0.959 0.959 0.959 0.959 1,560
05/21/2015 0.94 0.94 0.9399 0.94 30,288
05/20/2015 0.97 0.97 0.94 0.94 7,600
05/19/2015 0.96 0.974 0.93 0.974 1,000
05/18/2015 1.0153 1.1 0.99 1.05 18,212
05/15/2015 0.8799 1.01 0.8799 0.9888 12,722
05/14/2015 0.85 0.8892 0.85 0.87 3,226
05/13/2015 0.93 0.93 0.8625 0.8625 1,550
05/12/2015 0.9252 0.9252 0.9252 0.9252 00
05/11/2015 0.9139 0.9252 0.87 0.9252 822
05/08/2015 0.86 0.93 0.86 0.891 5,931
05/07/2015 0.85 0.865 0.85 0.85 728
05/06/2015 0.85 0.85 0.85 0.85 00
05/05/2015 0.85 0.86 0.85 0.85 2,842
05/04/2015 0.87 0.87 0.85 0.85 2,915
05/01/2015 0.902 0.9072 0.902 0.9072 1,206
04/30/2015 0.87 0.89 0.87 0.89 2,400
04/29/2015 0.86 0.89 0.85 0.85 20,180
04/28/2015 0.94 0.95 0.9201 0.9201 927
04/27/2015 0.905 0.97 0.9002 0.9402 4,940
04/24/2015 0.93 0.98 0.93 0.98 405
04/23/2015 0.9345 0.9345 0.93 0.9317 1,430
04/22/2015 0.91 0.91 0.91 0.91 00
04/21/2015 0.91 0.91 0.91 0.91 00
04/20/2015 0.92 0.924 0.91 0.91 835
04/17/2015 0.9172 0.9172 0.9172 0.9172 00
04/16/2015 0.9 0.9499 0.9 0.9172 1,687
04/15/2015 0.98 1 0.924 0.924 18,557
04/14/2015 0.965 0.9884 0.965 0.9884 3,419
04/13/2015 1.03 1.17 1.03 1.06 6,217
04/10/2015 1.0199 1.0199 1.0199 1.0199 200
04/09/2015 1.07 1.1 0.95 0.9599 36,227
04/08/2015 0.91 1.01 0.91 1.01 11,244
04/07/2015 0.91 0.91 0.89 0.89 600
04/06/2015 0.89 0.89 0.89 0.89 380
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?