Australia markets close in 1 hour 55 minutes

Cornerstone Building Brands, Inc. (CNR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.42-0.03 (-0.12%)
At close: 04:00PM EDT
24.42 0.00 (0.00%)
After hours: 04:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202224.4024.4224.3124.4224.421,436,400
23 May 202224.2924.4724.2424.4524.451,196,800
20 May 202224.2424.2824.1824.2824.281,089,300
19 May 202224.2624.3424.1924.2424.241,322,300
18 May 202224.3424.3824.2224.2524.251,961,000
17 May 202224.3524.3824.2824.2924.292,026,100
16 May 202224.3724.3724.2924.3024.302,596,100
13 May 202224.3924.4124.3124.3424.341,737,500
12 May 202224.3624.4524.3224.3324.332,044,200
11 May 202224.3624.4324.3124.4024.401,574,200
10 May 202224.4024.4024.3324.3824.382,230,600
09 May 202224.4424.4424.3124.3524.351,725,900
06 May 202224.4124.4524.4024.4424.441,655,000
05 May 202224.4524.5024.3624.4124.411,452,500
04 May 202224.4424.4724.3924.4724.471,881,600
03 May 202224.3524.4624.3324.4624.461,244,400
02 May 202224.3424.4024.2824.3624.362,543,500
29 Apr 202224.4024.4324.3224.3924.391,693,100
28 Apr 202224.4324.4424.3824.4424.441,369,500
27 Apr 202224.3824.4524.3824.4524.451,680,500
26 Apr 202224.3924.4324.3824.3824.381,701,300
25 Apr 202224.3824.4124.3724.3824.381,998,300
22 Apr 202224.3824.4324.3824.3924.391,556,400
21 Apr 202224.4424.4524.3924.4024.402,065,300
20 Apr 202224.4424.4524.4024.4024.401,498,700
19 Apr 202224.3824.4524.3724.3924.392,023,100
18 Apr 202224.3624.3924.3524.3824.381,713,100
14 Apr 202224.3824.4024.3524.3524.351,789,800
13 Apr 202224.3624.4024.3524.3524.351,292,800
12 Apr 202224.3824.4024.3524.3524.351,890,800
11 Apr 202224.3524.3924.3524.3524.352,497,900
08 Apr 202224.3524.3824.3524.3524.351,292,300
07 Apr 202224.3424.3624.3424.3424.341,564,700
06 Apr 202224.3324.3724.3324.3624.361,551,300
05 Apr 202224.3524.4124.3324.3424.342,346,500
04 Apr 202224.3524.3724.3324.3624.361,739,200
01 Apr 202224.3324.3624.3224.3524.352,353,100
31 Mar 202224.3324.3724.3124.3224.322,904,700
30 Mar 202224.3524.4024.3124.3324.331,449,900
29 Mar 202224.3324.4424.3224.3724.373,193,500
28 Mar 202224.3124.3424.3024.3324.332,593,200
25 Mar 202224.3224.3424.3124.3224.321,949,100
24 Mar 202224.3124.3424.2924.3324.333,064,500
23 Mar 202224.3124.3424.3024.3224.322,578,400
22 Mar 202224.3524.3524.2924.3124.312,392,400
21 Mar 202224.3224.3724.2724.3524.352,231,500
18 Mar 202224.3524.3824.2824.3324.333,265,800
17 Mar 202224.3424.4024.3224.3924.392,045,300
16 Mar 202224.2724.3924.2424.3824.383,121,500
15 Mar 202224.2124.3424.2024.2724.273,781,200
14 Mar 202224.2024.2624.1724.2524.253,755,800
11 Mar 202224.2224.2824.2024.2324.234,969,500
10 Mar 202224.1524.3024.1524.3024.306,493,000
09 Mar 202224.1024.2824.0924.2024.209,446,800
08 Mar 202224.1024.1824.0424.1024.1016,823,200
07 Mar 202224.2224.2324.1024.1024.1027,179,900
04 Mar 202220.8621.4620.6921.3121.311,343,400
03 Mar 202221.3921.4620.8521.0421.041,719,500
02 Mar 202222.0222.1021.1221.1521.152,399,700
01 Mar 202222.0522.4421.3221.7021.702,012,700
28 Feb 202222.0322.2621.6822.0822.081,916,900
25 Feb 202221.8422.3321.4822.2722.271,725,500
24 Feb 202221.1821.8221.0221.7221.722,027,400
23 Feb 202222.2722.4421.3221.4321.431,721,800
22 Feb 202222.1222.3421.9122.0622.062,235,600
18 Feb 202222.1322.4821.9822.4122.411,890,000
17 Feb 202222.1622.6922.0622.2022.201,524,300
16 Feb 202221.8622.4421.6722.2422.242,165,200
15 Feb 202222.0622.4321.4521.8021.804,242,700
14 Feb 202223.1023.1522.2322.4422.4410,560,400
11 Feb 202218.7518.9917.9418.4018.402,333,500
10 Feb 202216.7218.9016.6418.6618.664,500,600
09 Feb 202216.7317.1816.4917.1717.171,173,300
08 Feb 202216.0216.8916.0016.5816.581,292,800
07 Feb 202214.1216.5514.1216.0216.022,210,000
04 Feb 202214.3714.4813.5414.0914.09909,800
03 Feb 202215.1715.3214.5814.6214.62584,000
02 Feb 202215.2515.4814.8315.4715.471,035,900
01 Feb 202214.8815.4014.6015.3615.36842,400
31 Jan 202214.4014.8614.3014.7514.751,080,200
28 Jan 202214.2514.6713.9214.6514.65739,400
27 Jan 202214.7515.1814.2814.3614.36572,800
26 Jan 202215.0415.3614.5714.6814.68753,900
25 Jan 202214.8214.9714.4514.6614.66653,000
24 Jan 202213.8215.2713.7115.1915.19939,000
21 Jan 202214.0914.9213.8214.2014.201,216,000
20 Jan 202214.8715.2014.2714.2814.28607,100
19 Jan 202215.6915.7914.8114.8214.82720,400
18 Jan 202216.0016.1215.5115.5215.52527,200
14 Jan 202216.6416.8016.2416.3416.34455,300
13 Jan 202216.7817.2216.7816.9316.93344,800
12 Jan 202216.6716.9916.5016.7616.76656,100
11 Jan 202216.4516.5516.1616.5416.54965,600
10 Jan 202216.4816.4815.8516.4516.45666,500
07 Jan 202217.4817.6316.5816.5816.58792,900
06 Jan 202217.8218.1417.5317.5917.59531,500
05 Jan 202218.7019.0817.8517.8617.86941,000
04 Jan 202217.9718.6417.8618.5318.531,169,300
03 Jan 202217.5318.1817.5317.7517.75779,800
31 Dec 202117.1117.6417.0217.4417.44605,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...