CNR - Cornerstone Building Brands, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20208.918.958.588.718.71411,300
Jan 23, 20208.738.948.518.888.88417,100
Jan 22, 20208.719.018.708.818.81275,400
Jan 21, 20208.988.998.628.778.77468,000
Jan 17, 20208.999.078.889.009.00252,100
Jan 16, 20208.809.078.788.888.88276,100
Jan 15, 20208.638.808.618.808.80252,000
Jan 14, 20208.408.748.348.638.63392,200
Jan 13, 20208.368.488.218.488.48208,000
Jan 10, 20208.458.598.298.388.38212,700
Jan 09, 20208.378.498.288.478.47386,000
Jan 08, 20208.148.388.148.378.37318,100
Jan 07, 20208.048.227.968.138.13198,300
Jan 06, 20207.908.187.838.128.12378,900
Jan 03, 20208.128.127.908.068.06365,300
Jan 02, 20208.568.618.038.178.17565,300
Dec 31, 20198.358.528.298.518.51637,200
Dec 30, 20198.408.528.118.328.32612,900
Dec 27, 20198.558.558.298.368.36347,600
Dec 26, 20198.688.688.478.508.50341,000
Dec 24, 20198.568.658.538.608.60156,900
Dec 23, 20198.718.768.488.518.51587,400
Dec 20, 20198.888.928.618.708.70699,500
Dec 19, 20199.019.068.738.928.92600,700
Dec 18, 20199.009.308.859.089.08497,700
Dec 17, 20198.668.958.518.898.89628,900
Dec 16, 20198.718.758.458.628.62542,700
Dec 13, 20198.608.788.418.638.63482,300
Dec 12, 20198.198.608.148.588.58703,700
Dec 11, 20197.928.187.748.188.18683,000
Dec 10, 20197.547.897.547.877.87516,400
Dec 09, 20197.477.607.337.567.56399,100
Dec 06, 20197.277.477.237.457.45561,000
Dec 05, 20197.217.247.077.147.14476,600
Dec 04, 20197.127.326.997.207.20627,200
Dec 03, 20196.707.066.507.007.00511,700
Dec 02, 20196.946.956.646.746.74425,000
Nov 29, 20197.087.086.886.906.90203,300
Nov 27, 20197.177.317.107.127.12392,300
Nov 26, 20197.317.347.177.187.18405,500
Nov 25, 20197.067.417.067.337.33631,300
Nov 22, 20197.097.186.807.027.02553,900
Nov 21, 20197.307.316.907.037.03453,400
Nov 20, 20196.807.386.767.257.251,153,800
Nov 19, 20196.916.926.846.866.86386,300
Nov 18, 20196.937.006.856.906.90441,300
Nov 15, 20196.596.996.596.926.92896,600
Nov 14, 20196.416.656.406.506.50554,700
Nov 13, 20196.526.586.346.456.45433,400
Nov 12, 20196.756.826.566.576.57644,100
Nov 11, 20196.606.866.516.786.78579,400
Nov 08, 20196.306.666.246.626.62792,400
Nov 07, 20196.186.516.166.356.351,036,600
Nov 06, 20196.766.805.776.066.061,981,000
Nov 05, 20196.907.106.776.876.87874,100
Nov 04, 20196.766.956.646.836.83618,800
Nov 01, 20196.286.756.266.696.69692,200
Oct 31, 20196.326.326.096.256.25458,900
Oct 30, 20196.426.506.296.346.34323,800
Oct 29, 20196.396.556.316.456.45527,700
Oct 28, 20196.456.666.376.396.39922,800
Oct 25, 20196.256.606.256.506.50329,100
Oct 24, 20196.296.406.206.276.27318,800
Oct 23, 20196.446.446.116.286.28463,200
Oct 22, 20196.436.566.266.486.48272,000
Oct 21, 20196.556.776.426.446.44269,600
Oct 18, 20196.416.476.316.456.45252,700
Oct 17, 20196.406.546.336.426.42239,100
Oct 16, 20196.166.366.136.356.35398,800
Oct 15, 20196.026.245.986.156.15253,200
Oct 14, 20196.166.195.836.016.01405,800
Oct 11, 20196.256.456.196.206.20348,000
Oct 10, 20196.166.226.086.166.16242,300
Oct 09, 20196.046.205.976.126.12372,000
Oct 08, 20195.816.045.645.935.93416,800
Oct 07, 20195.735.905.635.895.89943,500
Oct 04, 20195.835.845.605.795.79366,800
Oct 03, 20195.685.785.465.785.78866,000
Oct 02, 20195.895.895.535.725.72948,500
Oct 01, 20196.126.475.865.995.99872,200
Sep 30, 20195.956.145.876.056.05471,300
Sep 27, 20195.886.005.835.945.94303,400
Sep 26, 20195.986.025.865.885.88295,000
Sep 25, 20195.946.085.786.056.05566,000
Sep 24, 20195.996.045.875.955.95729,000
Sep 23, 20195.836.155.835.995.99465,400
Sep 20, 20195.886.075.845.925.92737,500
Sep 19, 20196.016.105.795.885.88555,800
Sep 18, 20196.026.125.936.056.05980,100
Sep 17, 20196.156.205.776.066.06797,700
Sep 16, 20195.956.175.936.136.13766,400
Sep 13, 20195.876.165.766.006.00971,700
Sep 12, 20195.435.765.095.755.75842,900
Sep 11, 20195.015.434.895.425.42607,800
Sep 10, 20194.915.074.654.994.99674,000
Sep 09, 20194.584.954.514.934.93528,000
Sep 06, 20194.504.674.394.574.57416,900
Sep 05, 20194.404.654.374.514.51702,100
Sep 04, 20194.274.384.244.374.37411,100
Sep 03, 20194.594.594.214.274.27534,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...