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 |
Create an account or log in to view more rows.
$CNR why is there no volume? Is that suspicious?
$CNR all in
$CNR where’s the WSB guys at? Still sleeping?
$CNR HAVE A FANTASTIC WEEKEND FAM…
$CNR lets see if it can hold the line
$CNR wow! I sold too early
$CNR good place to average up
$CNR it's true....
$CNR make it rain
let’s see some green
$CNR lets go!!