Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Building Brands Inc (NY: CNR )

24.66 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.84 11.84 10.98 11.38 586,700 -0.44(-3.72%)
Jan 28, 2021 11.58 11.93 11.37 11.82 399,947 +0.45(+3.96%)
Jan 27, 2021 11.57 11.98 11.08 11.37 625,549 -0.61(-5.09%)
Jan 26, 2021 12.72 12.79 11.93 11.98 494,561 -0.62(-4.92%)
Jan 25, 2021 12.33 12.77 11.90 12.60 569,927 +0.11(+0.88%)
Jan 22, 2021 12.66 12.96 12.20 12.49 624,700 -0.37(-2.88%)
Jan 21, 2021 13.01 13.58 12.71 12.86 645,690 -0.21(-1.61%)
Jan 20, 2021 12.06 13.38 12.01 13.07 1,222,671 +1.02(+8.46%)
Jan 19, 2021 11.40 12.11 11.35 12.05 763,832 +0.90(+8.07%)
Jan 15, 2021 10.86 11.23 10.68 11.15 328,800 +0.02(+0.18%)
Jan 14, 2021 11.19 11.38 11.07 11.13 259,953 -0.11(-0.98%)
Jan 13, 2021 11.67 11.89 11.17 11.24 299,206 -0.43(-3.68%)
Jan 12, 2021 11.47 11.70 11.36 11.67 365,609 +0.18(+1.57%)
Jan 11, 2021 11.06 11.55 10.96 11.49 347,509 +0.28(+2.50%)
Jan 08, 2021 11.60 11.73 11.02 11.21 569,800 -0.30(-2.61%)
Jan 07, 2021 10.80 11.51 10.62 11.51 691,444 +0.83(+7.77%)
Jan 06, 2021 9.950 10.79 9.780 10.68 572,936 +0.95(+9.76%)
Jan 05, 2021 9.410 9.770 9.370 9.730 296,497 +0.26(+2.75%)
Jan 04, 2021 9.360 9.700 9.260 9.470 524,211 +0.19(+2.05%)
Dec 31, 2020 9.280 9.280 9.280 214,521 -0.27(-2.83%)
Dec 30, 2020 9.450 9.730 9.410 9.550 214,521 +0.09(+0.95%)
Dec 29, 2020 9.470 9.650 9.260 9.460 385,072 -0.03(-0.32%)
Dec 28, 2020 10.00 10.00 9.480 9.490 482,107 -0.45(-4.53%)
Dec 24, 2020 9.940 9.960 9.740 9.940 282,500 +0.04(+0.40%)
Dec 23, 2020 9.770 9.960 9.680 9.900 323,716 +0.20(+2.06%)
Dec 22, 2020 9.690 9.870 9.560 9.700 320,029 +0.05(+0.52%)
Dec 21, 2020 9.350 9.700 9.240 9.650 611,314 -0.05(-0.52%)
Dec 18, 2020 9.580 9.950 9.500 9.700 1,255,000 +0.26(+2.75%)
Dec 17, 2020 9.340 9.640 9.180 9.440 696,713 +0.16(+1.72%)
Dec 16, 2020 9.480 9.550 9.230 9.280 503,614 -0.11(-1.17%)
Dec 15, 2020 9.230 9.410 9.180 9.390 398,662 +0.29(+3.19%)
Dec 14, 2020 9.250 9.480 9.050 9.100 437,274 +0.00(+0.00%)
Dec 11, 2020 9.060 9.170 8.910 9.100 277,100 -0.08(-0.87%)
Dec 10, 2020 9.390 9.415 8.965 9.180 356,183 -0.31(-3.27%)
Dec 09, 2020 9.500 9.850 9.440 9.490 528,956 +0.08(+0.85%)
Dec 08, 2020 8.950 9.486 8.950 9.410 537,567 +0.36(+3.98%)
Dec 07, 2020 9.000 9.110 8.820 9.050 377,350 +0.00(+0.00%)
Dec 04, 2020 8.780 9.190 8.773 9.050 470,300 +0.33(+3.78%)
Dec 03, 2020 8.640 8.900 8.520 8.720 357,284 +0.11(+1.28%)
Dec 02, 2020 8.550 8.680 8.350 8.610 343,857 -0.02(-0.23%)
Dec 01, 2020 8.920 8.965 8.560 8.630 304,810 -0.11(-1.26%)
Nov 30, 2020 9.090 9.090 8.680 8.740 461,959 -0.46(-5.00%)
Nov 27, 2020 9.140 9.220 8.880 9.200 228,500 +0.02(+0.22%)
Nov 25, 2020 9.380 9.450 9.130 9.180 312,000 -0.28(-2.96%)
Nov 24, 2020 9.630 9.700 9.370 9.460 899,720 -0.05(-0.53%)
Nov 23, 2020 9.220 9.640 9.180 9.510 575,739 +0.47(+5.20%)
Nov 20, 2020 8.960 9.170 8.840 9.040 490,300 -0.02(-0.22%)
Nov 19, 2020 9.050 9.180 8.770 9.060 327,215 +0.00(+0.00%)
Nov 18, 2020 8.800 9.230 8.750 9.060 554,684 +0.33(+3.78%)
Nov 17, 2020 8.400 8.730 8.340 8.730 388,790 +0.16(+1.87%)
Nov 16, 2020 8.240 8.680 7.930 8.570 723,068 +0.61(+7.66%)
Nov 13, 2020 8.130 8.390 7.897 7.960 562,500 -0.07(-0.87%)
Nov 12, 2020 8.300 8.360 7.740 8.030 723,452 -0.27(-3.25%)
Nov 11, 2020 8.590 8.800 7.850 8.300 1,002,760 -0.25(-2.92%)
Nov 10, 2020 8.130 8.920 8.040 8.550 842,400 +0.53(+6.61%)
Nov 09, 2020 8.660 9.200 8.000 8.020 771,407 -0.06(-0.74%)
Nov 06, 2020 8.510 8.560 8.008 8.080 415,700 -0.41(-4.83%)
Nov 05, 2020 8.330 8.660 8.330 8.490 295,176 +0.29(+3.54%)
Nov 04, 2020 8.240 8.540 8.020 8.200 479,857 -0.24(-2.84%)
Nov 03, 2020 8.280 8.530 8.150 8.440 519,164 +0.35(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.