Historical Stock Prices

CNR 
$0.88
*  
unch
unch
Get CNR Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
01/29/2016 0.91 0.91 0.91 0.91 00
01/28/2016 0.91 0.91 0.91 0.91 00
01/27/2016 0.91 0.91 0.91 0.91 00
01/26/2016 0.91 0.91 0.91 0.91 00
01/25/2016 0.91 0.91 0.91 0.91 275
01/22/2016 0.94 0.94 0.87 0.87 1,510
01/21/2016 0.9767 0.9767 0.9 0.9 2,502
01/20/2016 0.9304 0.9304 0.9304 0.9304 00
01/19/2016 0.8684 0.95 0.8684 0.9304 9,102
01/15/2016 0.85 0.85 0.85 0.85 4,060
01/14/2016 0.865 0.88 0.85 0.85 12,797
01/13/2016 0.8701 0.8701 0.85 0.85 3,005
01/12/2016 0.935 0.935 0.935 0.935 100
01/11/2016 0.8501 0.87 0.85 0.8699 4,416
01/08/2016 0.852 0.852 0.852 0.852 160
01/07/2016 0.8666 0.8666 0.8523 0.8583 2,661
01/06/2016 0.87 0.8899 0.87 0.8899 2,398
01/05/2016 0.9 0.9 0.8924 0.8924 604
01/04/2016 0.87 0.918 0.87 0.918 239
12/31/2015 0.894 0.91 0.894 0.91 725
12/30/2015 0.87 0.87 0.87 0.87 800
12/29/2015 0.9 0.9 0.8705 0.8705 2,200
12/28/2015 0.8701 0.8701 0.8701 0.8701 00
12/24/2015 0.8701 0.8701 0.8701 0.8701 00
12/23/2015 0.8701 0.8701 0.8701 0.8701 00
12/22/2015 0.874 0.874 0.8701 0.8701 535
12/21/2015 0.88 0.9 0.8699 0.8995 4,900
12/18/2015 0.88 0.9 0.87 0.8799 5,587
12/17/2015 0.881 0.881 0.881 0.881 00
12/16/2015 0.881 0.881 0.881 0.881 00
12/15/2015 0.9 0.92 0.88 0.881 2,187
12/14/2015 0.874 0.9 0.85 0.9 5,530
12/11/2015 0.88 0.88 0.88 0.88 200
12/10/2015 0.8957 0.8957 0.8957 0.8957 100
12/09/2015 0.9101 0.9101 0.9101 0.9101 00
12/08/2015 0.93 0.95 0.9101 0.9101 2,302
12/07/2015 0.9699 0.9699 0.9699 0.9699 1,040
12/04/2015 0.9301 0.9301 0.9301 0.9301 00
12/03/2015 0.9301 0.9301 0.9301 0.9301 200
12/02/2015 0.93 0.9775 0.93 0.95 5,273
12/01/2015 0.87 0.91 0.87 0.91 760
11/30/2015 0.87 0.87 0.85 0.85 10,500
11/27/2015 0.85 0.85 0.85 0.85 10,000
11/25/2015 0.8971 0.8971 0.8971 0.8971 00
11/24/2015 0.8971 0.8971 0.8971 0.8971 00
11/23/2015 0.8971 0.8971 0.8971 0.8971 00
11/20/2015 0.8971 0.8971 0.8971 0.8971 00
11/19/2015 0.8971 0.8971 0.8971 0.8971 1,770
11/18/2015 0.92 0.94 0.916 0.94 15,199
11/17/2015 0.92 0.92 0.9 0.9 900
11/16/2015 0.9201 0.9201 0.9201 0.9201 438
11/13/2015 0.9201 0.9201 0.9201 0.9201 00
11/12/2015 0.9201 0.9201 0.9201 0.9201 00
11/11/2015 0.9201 0.9201 0.9201 0.9201 645
11/10/2015 0.87 0.95 0.87 0.9401 10,494
11/09/2015 1 1.1 0.95 0.95 1,914
11/06/2015 1 1 1 1 1,210
11/05/2015 1.05 1.05 1.05 1.05 332
11/04/2015 0.8555 0.9739 0.8555 0.9239 1,113
11/03/2015 0.97 0.97 0.95 0.95 1,600
11/02/2015 0.99 1.08 0.99 1.01 1,100
10/30/2015 0.93 0.93 0.93 0.93 00
10/29/2015 0.93 0.93 0.93 0.93 983
10/28/2015 0.94 0.94 0.94 0.94 00
10/27/2015 0.94 0.94 0.94 0.94 00
10/26/2015 0.94 0.94 0.94 0.94 100
10/23/2015 0.93 0.93 0.93 0.93 597
10/22/2015 0.9234 0.9234 0.9234 0.9234 00
10/21/2015 0.9234 0.9234 0.9234 0.9234 315
10/20/2015 0.91 0.98 0.89 0.98 3,460
10/19/2015 0.88 0.89 0.8799 0.89 2,740
10/16/2015 0.93 0.93 0.87 0.8953 15,376
10/15/2015 0.95 0.95 0.9399 0.9399 2,610
10/14/2015 1.02 1.02 0.94 0.94 260
10/13/2015 0.92 1.015 0.92 1.015 3,226
10/12/2015 0.9549 0.9549 0.9549 0.9549 00
10/09/2015 0.9549 0.9549 0.9549 0.9549 00
10/08/2015 0.9549 0.9549 0.9549 0.9549 00
10/07/2015 0.93 0.955 0.93 0.9549 16,800
10/06/2015 0.9897 0.99 0.9897 0.99 1,250
10/05/2015 0.96 0.99 0.96 0.99 10,105
10/02/2015 1 1 1 1 100
10/01/2015 0.98 0.98 0.98 0.98 1,246
09/30/2015 1.03 1.03 0.9807 1.004 3,516
09/29/2015 0.99 1.019 0.98 0.9806 5,858
09/28/2015 0.9601 1.05 0.9601 1.0001 914
09/25/2015 1.04 1.04 1.04 1.04 210
09/24/2015 1.0601 1.0601 1.0601 1.0601 00
09/23/2015 1.064 1.08 1.0601 1.0601 1,604
09/22/2015 1.05 1.05 1.05 1.05 00
09/21/2015 1.05 1.05 1.05 1.05 500
09/18/2015 1.0328 1.044 1.0328 1.044 704
09/17/2015 1.06 1.14 1.06 1.08 1,561
09/16/2015 1.11 1.11 1.11 1.11 00
09/15/2015 1.17 1.17 1.11 1.11 340
09/14/2015 1.1 1.13 1.04 1.07 2,660
09/11/2015 1.15 1.15 1.1378 1.15 1,633
09/10/2015 1.13 1.2 1.13 1.1997 865
09/09/2015 1.051 1.13 1.051 1.13 560
09/08/2015 1.13 1.13 1.1299 1.1299 200
09/04/2015 1.13 1.14 1.1299 1.1399 803
09/03/2015 1.14 1.14 1.14 1.14 00
09/02/2015 1.01 1.2 1.01 1.14 11,300
09/01/2015 1.0594 1.0594 0.98 1 9,560
08/31/2015 0.9854 0.9854 0.9501 0.9501 6,912
08/28/2015 1.0501 1.0501 1.0501 1.0501 00
08/27/2015 1.07 1.08 1.0501 1.0501 510
08/26/2015 0.962 1.05 0.962 1.05 18,699
08/25/2015 0.97 1.01 0.97 1.01 5,652
08/24/2015 1.05 1.05 0.95 0.95 2,588
08/21/2015 1.06 1.096 1.05 1.05 2,543
08/20/2015 1.1 1.1 1.1 1.1 00
08/19/2015 1.0507 1.18 1.0507 1.1 1,615
08/18/2015 1.07 1.14 1.07 1.07 5,033
08/17/2015 1.07 1.07 1.07 1.07 00
08/14/2015 1.11 1.11 1.07 1.07 12,828
08/13/2015 1.18 1.18 1.1 1.1 1,610
08/12/2015 1.0501 1.0501 1.04 1.04 976
08/11/2015 1.05 1.05 1.05 1.05 139
08/10/2015 1.15 1.153 1.07 1.1199 33,386
08/07/2015 1.17 1.17 1.17 1.17 4,600
08/06/2015 1.04 1.04 0.9601 0.9601 4,953
08/05/2015 0.92 1.03 0.88 1.03 5,757
08/04/2015 0.9502 0.9502 0.9502 0.9502 00
08/03/2015 0.9502 0.9502 0.9502 0.9502 00
07/31/2015 0.9502 0.9502 0.9502 0.9502 00
07/30/2015 0.9532 0.9532 0.9502 0.9502 1,201
07/29/2015 0.96 0.97 0.9597 0.97 10,520
07/28/2015 0.969 0.969 0.969 0.969 520
07/27/2015 0.972 0.972 0.88 0.95 5,798
07/24/2015 0.97 1.05 0.97 1 10,655
07/23/2015 0.95 0.97 0.9301 0.97 5,246
07/22/2015 0.97 0.97 0.97 0.97 00
07/21/2015 0.95 0.97 0.91 0.97 1,748
07/20/2015 0.95 1.05 0.95 0.98 2,563
07/17/2015 0.9 0.9484 0.9 0.9484 1,611
07/16/2015 0.95 0.96 0.91 0.92 4,447
07/15/2015 0.97 1 0.9099 0.98 11,182
07/14/2015 0.97 1 0.97 1 652
07/13/2015 0.9501 1.0499 0.9501 0.99 2,526
07/10/2015 0.97 1 0.96 1 3,051
07/09/2015 0.95 1.01 0.94 1.01 3,532
07/08/2015 0.998 0.998 0.9 0.96 20,154
07/07/2015 0.95 1.01 0.94 1.01 3,130
07/06/2015 1.05 1.15 0.9 0.94 53,292
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
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
*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?