Historical Stock Prices

CNR 
$0.9028
*  
unch
unch
Get CNR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 0.9028 0.9028 0.9028 0.9028 1,522
04/28/2016 1 1.0001 0.88 0.9028 16,052
04/27/2016 0.9704 1.04 0.9704 1 5,565
04/26/2016 0.98 1.05 0.965 1.005 16,341
04/25/2016 0.9 0.95 0.9 0.95 927
04/22/2016 0.904 0.9798 0.9007 0.9798 2,696
04/21/2016 0.9512 0.9512 0.92 0.921 3,001
04/20/2016 0.9601 0.9798 0.94 0.94 13,640
04/19/2016 0.96 0.96 0.96 0.96 00
04/18/2016 0.9101 0.96 0.9101 0.96 1,300
04/15/2016 0.912 0.93 0.912 0.93 855
04/14/2016 0.9798 0.9798 0.9401 0.9699 592
04/13/2016 0.96 0.9636 0.956 0.96 5,462
04/12/2016 0.924 0.96 0.924 0.96 1,168
04/11/2016 0.9687 0.9687 0.94 0.94 2,109
04/08/2016 0.9687 0.9687 0.945 0.945 3,220
04/07/2016 0.9353 0.9353 0.9353 0.9353 00
04/06/2016 0.92 0.9353 0.92 0.9353 251
04/05/2016 0.88 0.9675 0.88 0.95 3,201
04/04/2016 0.855 0.88 0.855 0.88 857
04/01/2016 0.87 0.87 0.87 0.87 00
03/31/2016 0.8827 0.8827 0.87 0.87 451
03/30/2016 0.8606 0.8606 0.8606 0.8606 00
03/29/2016 0.8606 0.8606 0.8606 0.8606 00
03/28/2016 0.8606 0.8606 0.8606 0.8606 00
03/24/2016 0.9199 0.9199 0.8606 0.8606 600
03/23/2016 0.88 0.88 0.88 0.88 583
03/22/2016 0.8694 0.88 0.8512 0.8512 393
03/21/2016 0.85 0.8789 0.85 0.8789 259
03/18/2016 0.9 0.909 0.9 0.909 321
03/17/2016 0.87 0.88 0.87 0.88 210
03/16/2016 0.87 0.87 0.85 0.85 2,100
03/15/2016 0.86 0.91 0.86 0.87 6,387
03/14/2016 0.885 0.885 0.884 0.884 1,237
03/11/2016 0.91 0.91 0.87 0.87 1,200
03/10/2016 0.88 0.91 0.88 0.91 822
03/09/2016 0.8871 0.8871 0.8871 0.8871 605
03/08/2016 0.8874 0.8874 0.8874 0.8874 00
03/07/2016 0.8903 0.894 0.886 0.8874 1,260
03/04/2016 0.93 0.932 0.85 0.886 9,153
03/03/2016 0.876 0.98 0.876 0.96 2,200
03/02/2016 0.8901 0.8901 0.8601 0.8601 5,000
03/01/2016 0.915 0.915 0.915 0.915 00
02/29/2016 0.86 0.93 0.86 0.915 6,690
02/26/2016 0.969 0.969 0.969 0.969 00
02/25/2016 1.037 1.041 0.969 0.969 2,254
02/24/2016 0.95 1.02 0.95 1.02 13,327
02/23/2016 0.87 0.94 0.8501 0.936 9,412
02/22/2016 0.85 0.8515 0.85 0.85 5,503
02/19/2016 0.8551 0.8551 0.8551 0.8551 00
02/18/2016 0.8551 0.8551 0.8551 0.8551 00
02/17/2016 0.8551 0.8551 0.8551 0.8551 00
02/16/2016 0.8551 0.8551 0.8551 0.8551 137
02/12/2016 0.86 0.86 0.86 0.86 00
02/11/2016 0.86 0.86 0.86 0.86 431
02/10/2016 0.87 0.87 0.86 0.86 815
02/09/2016 0.8999 0.8999 0.8999 0.8999 00
02/08/2016 0.8999 0.8999 0.8999 0.8999 671
02/05/2016 0.88 0.88 0.88 0.88 00
02/04/2016 0.88 0.88 0.88 0.88 285
02/03/2016 0.876 0.876 0.876 0.876 175
02/02/2016 0.91 0.91 0.91 0.91 00
02/01/2016 0.91 0.91 0.91 0.91 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?