Australia markets closed

Cornerstone Building Brands, Inc. (CNR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.48-0.04 (-0.24%)
At close: 04:00PM EST
16.48 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202116.5916.7016.2116.4816.48680,126
02 Dec 202115.8516.6915.7216.5216.52465,800
01 Dec 202116.3116.7815.7615.7715.77849,500
30 Nov 202115.9716.2015.3315.7215.721,498,300
29 Nov 202116.8816.9515.9016.1816.18789,200
26 Nov 202116.4816.6615.9716.4016.40587,400
24 Nov 202117.0317.3917.0317.2617.26313,100
23 Nov 202117.0817.4016.9117.3117.31608,500
22 Nov 202116.8417.4416.8417.2317.23509,200
19 Nov 202116.8917.1816.6516.7716.77510,900
18 Nov 202116.8917.0716.6417.0617.06419,900
17 Nov 202116.7916.9216.4016.7716.77485,100
16 Nov 202116.6016.9216.3516.8016.80382,200
15 Nov 202117.1017.5016.4116.6116.61760,200
12 Nov 202117.1017.4516.8017.0417.04757,000
11 Nov 202116.2117.1516.0717.1217.121,183,100
10 Nov 202115.3616.9615.1615.9315.931,817,600
09 Nov 202115.1215.2814.7814.8214.82646,100
08 Nov 202115.8015.8815.0715.0815.08576,000
05 Nov 202115.1215.4914.9715.4715.47411,500
04 Nov 202114.8615.2014.6714.8914.89402,200
03 Nov 202113.8114.7813.7514.6614.66522,900
02 Nov 202114.8714.8713.8213.8613.86657,900
01 Nov 202114.4215.1014.3814.9514.95601,100
29 Oct 202114.0314.3713.9414.3114.31342,400
28 Oct 202113.7514.2113.7514.0414.04250,200
27 Oct 202114.1414.5913.6213.6613.66337,800
26 Oct 202114.7214.7814.1514.2014.20371,000
25 Oct 202114.3514.9014.2714.7614.76376,900
22 Oct 202114.6314.7814.2614.4114.41350,200
21 Oct 202114.3114.6214.2514.5814.58378,900
20 Oct 202113.8914.4413.7014.3914.39756,400
19 Oct 202114.0114.0913.7813.8913.89386,400
18 Oct 202114.0814.1013.8513.8913.89371,300
15 Oct 202114.7114.7314.2414.2414.24411,100
14 Oct 202114.5214.6414.3314.3614.36499,400
13 Oct 202113.7814.3813.5114.2814.281,001,600
12 Oct 202113.9814.1813.7813.8413.84429,600
11 Oct 202113.6514.2313.6114.0014.00792,600
08 Oct 202114.2814.3013.7013.7213.72491,000
07 Oct 202114.2514.5214.1114.2214.22984,700
06 Oct 202114.2014.3613.6414.2914.29596,100
05 Oct 202114.3214.6314.1414.4314.43459,900
04 Oct 202114.8615.0114.2414.2714.27635,000
01 Oct 202114.7815.0514.5314.9614.96419,200
30 Sept 202114.9915.0314.4014.6114.611,107,800
29 Sept 202115.2115.2114.8114.8814.88339,000
28 Sept 202115.5015.6915.0215.0715.07363,800
27 Sept 202115.0415.9715.0415.6515.65425,500
24 Sept 202115.0715.1914.8815.1215.12510,800
23 Sept 202115.0415.4214.9715.3315.33463,000
22 Sept 202114.9115.2514.9114.9514.95271,100
21 Sept 202114.9815.0514.5114.7414.74433,100
20 Sept 202114.8215.2114.3414.8114.81622,600
17 Sept 202115.4815.6815.2115.3015.30882,600
16 Sept 202115.9115.9815.4015.4115.41361,700
15 Sept 202115.4715.8715.3815.8315.83362,500
14 Sept 202116.1716.1715.2115.5115.51795,700
13 Sept 202116.5916.6415.9616.2016.20585,000
10 Sept 202117.0517.1516.4016.4416.44710,400
09 Sept 202117.0617.3116.8116.9116.91621,200
08 Sept 202117.3617.5716.8617.1817.18945,700
07 Sept 202117.3117.6417.3017.4517.45471,500
03 Sept 202117.5017.5617.1717.3617.36481,300
02 Sept 202116.9617.6016.8017.5517.551,939,400
01 Sept 202116.7816.9616.4916.8716.87560,300
31 Aug 202116.7416.7716.3216.6216.62991,900
30 Aug 202117.0017.1816.6816.7216.72497,700
27 Aug 202115.9817.0215.9816.9316.93591,400
26 Aug 202116.2816.3715.8415.9015.90670,700
25 Aug 202116.1716.5816.0916.3016.30321,200
24 Aug 202115.7016.3315.6216.1816.18326,900
23 Aug 202115.5315.7015.3015.6315.63430,000
20 Aug 202115.0315.4714.8115.2815.28887,800
19 Aug 202115.3315.6814.9415.1015.10504,000
18 Aug 202116.0816.3715.6015.6015.60563,100
17 Aug 202116.9517.0115.7416.2416.241,102,800
16 Aug 202116.6717.3116.4517.2617.26672,700
13 Aug 202116.8717.1616.8116.8616.86639,000
12 Aug 202116.8817.1316.7416.9716.97512,100
11 Aug 202116.5116.8216.2016.7716.77504,800
10 Aug 202115.6016.2615.4816.0016.00534,600
09 Aug 202115.3815.9815.3315.6015.60897,800
06 Aug 202114.7815.0814.6314.9414.94979,400
05 Aug 202114.5414.9014.2914.5914.591,197,900
04 Aug 202115.1615.7014.1514.5314.531,939,500
03 Aug 202116.3416.7615.6816.7116.71410,600
02 Aug 202116.9417.4316.2916.3616.36731,600
30 July 202116.9217.0716.6316.8216.82377,700
29 July 202116.8917.1016.5416.9416.94325,600
28 July 202116.5116.9416.1616.6116.61403,200
27 July 202116.2216.3615.9016.2816.28682,900
26 July 202116.6216.9416.4316.5016.50208,500
23 July 202116.7916.8316.3716.6316.63349,900
22 July 202116.9316.9316.3716.5316.53397,900
21 July 202116.5017.4616.5017.0117.01448,600
20 July 202115.4916.5115.4216.4016.40547,400
19 July 202115.2615.8815.1515.5515.55896,100
16 July 202116.9016.9915.8615.9515.95771,500
15 July 202116.6016.8016.4216.7216.72409,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...