Quantcast

Cornerstone Building Brands, Inc. Common Stock Historical Stock Prices

CNR 
$5.16
*  
0.06
1.18%
Get CNR Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading CNR now
Exchange:NYSE
Industry: Capital Goods
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-MAR-2019 TO 25-JUN-2019

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.
16:00 5.09 5.20 4.88 5.16 590,057
06/25/2019 5.07 5.2 4.88 5.16 595,484
06/24/2019 5.08 5.16 4.98 5.1 477,054
06/21/2019 5.08 5.11 4.97 5.05 1,010,411
06/20/2019 5.15 5.19 5.06 5.12 772,367
06/19/2019 5.12 5.13 4.96 5.11 682,925
06/18/2019 4.85 5.2 4.85 5.13 602,350
06/17/2019 4.84 5.16 4.82 4.83 566,565
06/14/2019 4.53 4.815 4.4 4.74 858,485
06/13/2019 4.26 4.53 4.24 4.52 660,242
06/12/2019 4.3 4.39 4.2 4.24 672,791
06/11/2019 4.7 4.7 4.37 4.37 756,722
06/10/2019 4.53 4.73 4.53 4.66 717,727
06/07/2019 4.42 4.49 4.245 4.42 580,419
06/06/2019 4.55 4.61 4.345 4.41 677,023
06/05/2019 4.67 4.8311 4.48 4.52 812,368
06/04/2019 4.39 4.64 4.33 4.61 2,066,931
06/03/2019 4.51 4.55 4.27 4.32 1,104,526
05/31/2019 4.59 4.59 4.34 4.39 1,371,016
05/30/2019 4.99 5.04 4.64 4.68 1,524,782
05/29/2019 5.48 5.555 5 5 1,881,406
05/28/2019 5.75 5.75 5.48 5.54 1,823,789
05/24/2019 5.71 5.77 5.56 5.62 1,469,891
05/23/2019 5.82 5.86 5.7 5.71 1,066,704
05/22/2019 6.1 6.12 5.885 5.9 796,973
05/21/2019 6.09 6.16 6 6.1 669,360
05/20/2019 6.03 6.06 5.905 6.02 782,765
05/17/2019 6.18 6.27 6.02 6.08 707,396
05/16/2019 6.32 6.44 6.25 6.27 1,018,196
05/15/2019 6.01 6.455 6.01 6.32 1,391,003
05/14/2019 6.04 6.1 5.855 6.09 1,072,775
05/13/2019 6.02 6.21 5.94 5.98 1,274,151
05/10/2019 6.12 6.12 5.95 6.01 1,146,939
05/09/2019 5.87 6.24 5.75 6.22 1,242,048
05/08/2019 6.25 6.49 5.9 5.95 1,534,887
05/07/2019 5.84 6.02 5.66 5.97 1,094,556
05/06/2019 5.83 6 5.75 5.93 616,043
05/03/2019 5.57 6.02 5.57 5.94 1,149,414
05/02/2019 5.56 5.71 5.52 5.55 337,801
05/01/2019 5.76 5.83 5.52 5.6 848,740
04/30/2019 5.68 5.77 5.52 5.72 677,982
04/29/2019 5.53 5.85 5.52 5.73 491,670
04/26/2019 5.46 5.6 5.43 5.54 267,780
04/25/2019 5.85 5.85 5.39 5.5 727,440
04/24/2019 5.69 5.98 5.66 5.89 493,815
04/23/2019 5.58 5.76 5.48 5.7 545,810
04/22/2019 5.7 5.78 5.53 5.55 345,583
04/18/2019 5.76 5.865 5.65 5.74 382,250
04/17/2019 5.88 5.88 5.66 5.79 439,666
04/16/2019 5.9 5.945 5.79 5.82 384,179
04/15/2019 6.04 6.1 5.83 5.89 617,038
04/12/2019 6.19 6.28 6.03 6.08 375,084
04/11/2019 6.22 6.26 6.075 6.16 264,978
04/10/2019 6.27 6.31 6.06 6.22 417,195
04/09/2019 6.48 6.4999 6.15 6.17 538,004
04/08/2019 6.61 6.68 6.5 6.54 386,935
04/05/2019 6.62 6.7 6.49 6.64 729,045
04/04/2019 6.23 6.67 6.23 6.6 698,534
04/03/2019 6.25 6.33 6.11 6.22 743,379
04/02/2019 6.35 6.41 6.15 6.19 1,045,380
04/01/2019 6.22 6.45 6.22 6.37 538,651
03/29/2019 6.11 6.32 6.03 6.16 704,060
03/28/2019 6.03 6.14 5.91 5.96 333,554
03/27/2019 6.01 6.07 5.8 6.02 588,329
03/26/2019 6.1 6.17 5.97 6.02 591,103
03/25/2019 6.02 6.19 5.86 6.04 820,370
*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?



Smart Portfolio