Historical Stock Prices

CNR 
$0.98
*  
0.0483
5.18%
Get CNR Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 0.9 0.9 0.89 0.89 350
04/01/2015 0.9101 0.9101 0.9101 0.9101 100
03/31/2015 0.955 0.955 0.955 0.955 00
03/30/2015 0.98 0.98 0.955 0.955 641
03/27/2015 0.98 0.98 0.94 0.95 5,586
03/26/2015 0.92 0.98 0.92 0.98 19,042
03/25/2015 0.95 0.95 0.85 0.9 16,784
03/24/2015 0.8786 0.96 0.8786 0.96 16,692
03/23/2015 0.87 0.87 0.87 0.87 00
03/20/2015 0.87 0.87 0.87 0.87 00
03/19/2015 0.85 0.87 0.85 0.87 3,500
03/18/2015 0.85 0.8799 0.85 0.8515 6,321
03/17/2015 0.87 0.87 0.87 0.87 205
03/16/2015 0.85 0.85 0.85 0.85 200
03/13/2015 0.85 0.85 0.85 0.85 00
03/12/2015 0.85 0.85 0.85 0.85 1,000
03/11/2015 0.85 0.85 0.85 0.85 200
03/10/2015 0.8507 0.8507 0.8507 0.8507 00
03/09/2015 0.8507 0.8507 0.8507 0.8507 00
03/06/2015 0.8507 0.8507 0.8507 0.8507 00
03/05/2015 0.8507 0.8507 0.8507 0.8507 00
03/04/2015 0.8507 0.8507 0.8507 0.8507 00
03/03/2015 0.85 0.8507 0.85 0.8507 1,200
03/02/2015 0.85 0.905 0.85 0.85 3,334
02/27/2015 0.8701 0.8701 0.8701 0.8701 00
02/26/2015 0.8701 0.8701 0.8701 0.8701 00
02/25/2015 0.8701 0.8701 0.8701 0.8701 00
02/24/2015 0.91 0.91 0.86 0.8701 3,520
02/23/2015 0.94 0.94 0.91 0.915 8,922
02/20/2015 0.91 0.91 0.91 0.91 00
02/19/2015 0.91 0.91 0.91 0.91 310
02/18/2015 0.9201 0.9201 0.9201 0.9201 1,533
02/17/2015 0.9238 0.93 0.9138 0.93 2,365
02/13/2015 0.8799 0.8799 0.8799 0.8799 380
02/12/2015 0.881 0.881 0.881 0.881 00
02/11/2015 0.881 0.881 0.881 0.881 00
02/10/2015 0.881 0.881 0.881 0.881 00
02/09/2015 0.881 0.881 0.881 0.881 00
02/06/2015 0.881 0.881 0.881 0.881 00
02/05/2015 0.8598 0.8958 0.8598 0.881 336
02/04/2015 0.905 0.905 0.905 0.905 00
02/03/2015 0.905 0.905 0.905 0.905 00
02/02/2015 0.8999 0.905 0.8999 0.905 10,100
01/30/2015 0.89 0.907 0.88 0.907 550
01/29/2015 0.8703 0.8703 0.8703 0.8703 00
01/28/2015 0.9087 0.9087 0.8703 0.8703 400
01/27/2015 0.898 0.9024 0.8607 0.8688 10,218
01/26/2015 0.8922 0.8922 0.8922 0.8922 00
*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?