Cornerstone Building Brands Inc (CNR) Historical Stock Data

24.66 ↑0.00 (0.00%)

As of July 22, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CNR is up 0.05% a day on average. There have been 19 days where Cornerstone Building Brands Inc closed green and 11 days where CNR closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-22	24.64	24.66	↑$0.02 (0.08%)	24.63	24.66	3.32M
2022-07-21	24.62	24.65	↑$0.03 (0.12%)	24.62	24.65	1.60M
2022-07-20	24.56	24.62	↑$0.06 (0.24%)	24.53	24.66	3.35M
2022-07-19	24.55	24.56	↑$0.01 (0.04%)	24.54	24.58	1.48M
2022-07-18	24.55	24.54	↓$0.01 (-0.04%)	24.53	24.56	1.22M
2022-07-15	24.56	24.53	↓$0.03 (-0.12%)	24.53	24.57	1.23M
2022-07-14	24.53	24.54	↑$0.01 (0.04%)	24.53	24.55	1.25M
2022-07-13	24.54	24.53	↓$0.01 (-0.04%)	24.53	24.56	1.88M
2022-07-12	24.53	24.56	↑$0.03 (0.12%)	24.53	24.57	733.29K
2022-07-11	24.55	24.55	↑$0.00 (0.00%)	24.53	24.56	422.92K
2022-07-08	24.56	24.55	↓$0.01 (-0.04%)	24.54	24.58	1.90M
2022-07-07	24.51	24.55	↑$0.04 (0.16%)	24.51	24.59	1.59M
2022-07-06	24.52	24.54	↑$0.02 (0.08%)	24.50	24.57	1.12M
2022-07-05	24.45	24.50	↑$0.05 (0.20%)	24.44	24.55	1.13M
2022-07-01	24.43	24.61	↑$0.18 (0.74%)	24.43	24.61	1.06M
2022-06-30	24.45	24.49	↑$0.04 (0.16%)	24.38	24.49	1.38M
2022-06-29	24.53	24.43	↓$0.10 (-0.41%)	24.42	24.55	878.85K
2022-06-28	24.46	24.50	↑$0.04 (0.16%)	24.45	24.50	717.03K
2022-06-27	24.51	24.45	↓$0.06 (-0.24%)	24.43	24.52	1.17M
2022-06-24	24.47	24.45	↓$0.02 (-0.08%)	24.38	24.55	2.69M
2022-06-23	24.40	24.51	↑$0.11 (0.45%)	24.40	24.51	1.73M
2022-06-22	24.40	24.43	↑$0.03 (0.12%)	24.36	24.49	2.01M
2022-06-21	24.19	24.46	↑$0.27 (1.12%)	24.14	24.46	2.34M
2022-06-17	24.08	24.12	↑$0.04 (0.17%)	23.88	24.18	2.50M
2022-06-16	24.00	23.93	↓$0.07 (-0.29%)	23.89	24.20	3.24M
2022-06-15	24.32	24.09	↓$0.23 (-0.95%)	23.98	24.32	4.22M
2022-06-14	24.35	24.27	↓$0.08 (-0.33%)	24.24	24.37	2.23M
2022-06-13	24.35	24.33	↓$0.02 (-0.08%)	24.27	24.39	1.93M
2022-06-10	24.42	24.45	↑$0.03 (0.12%)	24.38	24.46	0.99M
2022-06-09	24.43	24.44	↑$0.01 (0.04%)	24.42	24.48	1.37M