News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	24.40	24.42	24.31	24.42	24.42	1,436,400
23 May 2022	24.29	24.47	24.24	24.45	24.45	1,196,800
20 May 2022	24.24	24.28	24.18	24.28	24.28	1,089,300
19 May 2022	24.26	24.34	24.19	24.24	24.24	1,322,300
18 May 2022	24.34	24.38	24.22	24.25	24.25	1,961,000
17 May 2022	24.35	24.38	24.28	24.29	24.29	2,026,100
16 May 2022	24.37	24.37	24.29	24.30	24.30	2,596,100
13 May 2022	24.39	24.41	24.31	24.34	24.34	1,737,500
12 May 2022	24.36	24.45	24.32	24.33	24.33	2,044,200
11 May 2022	24.36	24.43	24.31	24.40	24.40	1,574,200
10 May 2022	24.40	24.40	24.33	24.38	24.38	2,230,600
09 May 2022	24.44	24.44	24.31	24.35	24.35	1,725,900
06 May 2022	24.41	24.45	24.40	24.44	24.44	1,655,000
05 May 2022	24.45	24.50	24.36	24.41	24.41	1,452,500
04 May 2022	24.44	24.47	24.39	24.47	24.47	1,881,600
03 May 2022	24.35	24.46	24.33	24.46	24.46	1,244,400
02 May 2022	24.34	24.40	24.28	24.36	24.36	2,543,500
29 Apr 2022	24.40	24.43	24.32	24.39	24.39	1,693,100
28 Apr 2022	24.43	24.44	24.38	24.44	24.44	1,369,500
27 Apr 2022	24.38	24.45	24.38	24.45	24.45	1,680,500
26 Apr 2022	24.39	24.43	24.38	24.38	24.38	1,701,300
25 Apr 2022	24.38	24.41	24.37	24.38	24.38	1,998,300
22 Apr 2022	24.38	24.43	24.38	24.39	24.39	1,556,400
21 Apr 2022	24.44	24.45	24.39	24.40	24.40	2,065,300
20 Apr 2022	24.44	24.45	24.40	24.40	24.40	1,498,700
19 Apr 2022	24.38	24.45	24.37	24.39	24.39	2,023,100
18 Apr 2022	24.36	24.39	24.35	24.38	24.38	1,713,100
14 Apr 2022	24.38	24.40	24.35	24.35	24.35	1,789,800
13 Apr 2022	24.36	24.40	24.35	24.35	24.35	1,292,800
12 Apr 2022	24.38	24.40	24.35	24.35	24.35	1,890,800
11 Apr 2022	24.35	24.39	24.35	24.35	24.35	2,497,900
08 Apr 2022	24.35	24.38	24.35	24.35	24.35	1,292,300
07 Apr 2022	24.34	24.36	24.34	24.34	24.34	1,564,700
06 Apr 2022	24.33	24.37	24.33	24.36	24.36	1,551,300
05 Apr 2022	24.35	24.41	24.33	24.34	24.34	2,346,500
04 Apr 2022	24.35	24.37	24.33	24.36	24.36	1,739,200
01 Apr 2022	24.33	24.36	24.32	24.35	24.35	2,353,100
31 Mar 2022	24.33	24.37	24.31	24.32	24.32	2,904,700
30 Mar 2022	24.35	24.40	24.31	24.33	24.33	1,449,900
29 Mar 2022	24.33	24.44	24.32	24.37	24.37	3,193,500
28 Mar 2022	24.31	24.34	24.30	24.33	24.33	2,593,200
25 Mar 2022	24.32	24.34	24.31	24.32	24.32	1,949,100
24 Mar 2022	24.31	24.34	24.29	24.33	24.33	3,064,500
23 Mar 2022	24.31	24.34	24.30	24.32	24.32	2,578,400
22 Mar 2022	24.35	24.35	24.29	24.31	24.31	2,392,400
21 Mar 2022	24.32	24.37	24.27	24.35	24.35	2,231,500
18 Mar 2022	24.35	24.38	24.28	24.33	24.33	3,265,800
17 Mar 2022	24.34	24.40	24.32	24.39	24.39	2,045,300
16 Mar 2022	24.27	24.39	24.24	24.38	24.38	3,121,500
15 Mar 2022	24.21	24.34	24.20	24.27	24.27	3,781,200
14 Mar 2022	24.20	24.26	24.17	24.25	24.25	3,755,800
11 Mar 2022	24.22	24.28	24.20	24.23	24.23	4,969,500
10 Mar 2022	24.15	24.30	24.15	24.30	24.30	6,493,000
09 Mar 2022	24.10	24.28	24.09	24.20	24.20	9,446,800
08 Mar 2022	24.10	24.18	24.04	24.10	24.10	16,823,200
07 Mar 2022	24.22	24.23	24.10	24.10	24.10	27,179,900
04 Mar 2022	20.86	21.46	20.69	21.31	21.31	1,343,400
03 Mar 2022	21.39	21.46	20.85	21.04	21.04	1,719,500
02 Mar 2022	22.02	22.10	21.12	21.15	21.15	2,399,700
01 Mar 2022	22.05	22.44	21.32	21.70	21.70	2,012,700
28 Feb 2022	22.03	22.26	21.68	22.08	22.08	1,916,900
25 Feb 2022	21.84	22.33	21.48	22.27	22.27	1,725,500
24 Feb 2022	21.18	21.82	21.02	21.72	21.72	2,027,400
23 Feb 2022	22.27	22.44	21.32	21.43	21.43	1,721,800
22 Feb 2022	22.12	22.34	21.91	22.06	22.06	2,235,600
18 Feb 2022	22.13	22.48	21.98	22.41	22.41	1,890,000
17 Feb 2022	22.16	22.69	22.06	22.20	22.20	1,524,300
16 Feb 2022	21.86	22.44	21.67	22.24	22.24	2,165,200
15 Feb 2022	22.06	22.43	21.45	21.80	21.80	4,242,700
14 Feb 2022	23.10	23.15	22.23	22.44	22.44	10,560,400
11 Feb 2022	18.75	18.99	17.94	18.40	18.40	2,333,500
10 Feb 2022	16.72	18.90	16.64	18.66	18.66	4,500,600
09 Feb 2022	16.73	17.18	16.49	17.17	17.17	1,173,300
08 Feb 2022	16.02	16.89	16.00	16.58	16.58	1,292,800
07 Feb 2022	14.12	16.55	14.12	16.02	16.02	2,210,000
04 Feb 2022	14.37	14.48	13.54	14.09	14.09	909,800
03 Feb 2022	15.17	15.32	14.58	14.62	14.62	584,000
02 Feb 2022	15.25	15.48	14.83	15.47	15.47	1,035,900
01 Feb 2022	14.88	15.40	14.60	15.36	15.36	842,400
31 Jan 2022	14.40	14.86	14.30	14.75	14.75	1,080,200
28 Jan 2022	14.25	14.67	13.92	14.65	14.65	739,400
27 Jan 2022	14.75	15.18	14.28	14.36	14.36	572,800
26 Jan 2022	15.04	15.36	14.57	14.68	14.68	753,900
25 Jan 2022	14.82	14.97	14.45	14.66	14.66	653,000
24 Jan 2022	13.82	15.27	13.71	15.19	15.19	939,000
21 Jan 2022	14.09	14.92	13.82	14.20	14.20	1,216,000
20 Jan 2022	14.87	15.20	14.27	14.28	14.28	607,100
19 Jan 2022	15.69	15.79	14.81	14.82	14.82	720,400
18 Jan 2022	16.00	16.12	15.51	15.52	15.52	527,200
14 Jan 2022	16.64	16.80	16.24	16.34	16.34	455,300
13 Jan 2022	16.78	17.22	16.78	16.93	16.93	344,800
12 Jan 2022	16.67	16.99	16.50	16.76	16.76	656,100
11 Jan 2022	16.45	16.55	16.16	16.54	16.54	965,600
10 Jan 2022	16.48	16.48	15.85	16.45	16.45	666,500
07 Jan 2022	17.48	17.63	16.58	16.58	16.58	792,900
06 Jan 2022	17.82	18.14	17.53	17.59	17.59	531,500
05 Jan 2022	18.70	19.08	17.85	17.86	17.86	941,000
04 Jan 2022	17.97	18.64	17.86	18.53	18.53	1,169,300
03 Jan 2022	17.53	18.18	17.53	17.75	17.75	779,800
31 Dec 2021	17.11	17.64	17.02	17.44	17.44	605,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,421.00+47.80(+0.65%)

ASX 2007,185.20+56.40(+0.79%)

AUD/USD0.7113+0.0004(+0.05%)

OIL111.11+1.34(+1.22%)

GOLD1,861.20-4.20(-0.23%)

BTC-AUD42,320.70+919.98(+2.22%)

News that makes you smarter and richer... For free.

Cornerstone Building Brands, Inc. (CNR)

ALL ORDS
7,421.00
+47.80(+0.65%)

ASX 200
7,185.20
+56.40(+0.79%)

AUD/USD
0.7113
+0.0004(+0.05%)

OIL
111.11
+1.34(+1.22%)

GOLD
1,861.20
-4.20(-0.23%)

BTC-AUD
42,320.70
+919.98(+2.22%)