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 )

N/A 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 (%)
Oct 31, 2019 6.320 6.320 6.090 6.250 458,935 -0.09(-1.42%)
Oct 30, 2019 6.420 6.500 6.290 6.340 323,760 -0.11(-1.71%)
Oct 29, 2019 6.390 6.550 6.310 6.450 527,710 +0.06(+0.94%)
Oct 28, 2019 6.450 6.655 6.370 6.390 922,790 -0.11(-1.69%)
Oct 25, 2019 6.250 6.600 6.250 6.500 329,000 +0.23(+3.67%)
Oct 24, 2019 6.290 6.400 6.200 6.270 340,404 -0.01(-0.16%)
Oct 23, 2019 6.440 6.440 6.110 6.280 479,296 -0.20(-3.09%)
Oct 22, 2019 6.430 6.560 6.260 6.480 309,720 +0.04(+0.62%)
Oct 21, 2019 6.550 6.770 6.420 6.440 269,634 -0.01(-0.16%)
Oct 18, 2019 6.410 6.470 6.310 6.450 252,600 +0.03(+0.47%)
Oct 17, 2019 6.400 6.540 6.330 6.420 254,078 +0.07(+1.10%)
Oct 16, 2019 6.160 6.360 6.130 6.350 398,782 +0.20(+3.25%)
Oct 15, 2019 6.020 6.240 5.980 6.150 253,205 +0.14(+2.33%)
Oct 14, 2019 6.160 6.190 5.830 6.010 405,776 -0.19(-3.06%)
Oct 11, 2019 6.250 6.450 6.190 6.200 347,900 +0.04(+0.65%)
Oct 10, 2019 6.160 6.220 6.080 6.160 242,297 +0.04(+0.65%)
Oct 09, 2019 6.040 6.200 5.970 6.120 372,029 +0.19(+3.20%)
Oct 08, 2019 5.810 6.040 5.640 5.930 416,761 +0.04(+0.68%)
Oct 07, 2019 5.730 5.900 5.630 5.890 943,489 +0.10(+1.73%)
Oct 04, 2019 5.830 5.840 5.595 5.790 366,800 +0.01(+0.17%)
Oct 03, 2019 5.680 5.780 5.455 5.780 866,036 +0.06(+1.05%)
Oct 02, 2019 5.890 5.890 5.530 5.720 948,530 -0.27(-4.51%)
Oct 01, 2019 6.120 6.470 5.860 5.990 872,218 -0.06(-0.99%)
Sep 30, 2019 5.950 6.135 5.870 6.050 471,257 +0.11(+1.85%)
Sep 27, 2019 5.880 6.000 5.830 5.940 304,000 +0.06(+1.02%)
Sep 26, 2019 5.980 6.020 5.860 5.880 294,958 -0.17(-2.81%)
Sep 25, 2019 5.940 6.080 5.780 6.050 565,999 +0.10(+1.68%)
Sep 24, 2019 5.990 6.040 5.870 5.950 729,021 -0.04(-0.67%)
Sep 23, 2019 5.830 6.150 5.830 5.990 465,383 +0.07(+1.18%)
Sep 20, 2019 5.880 6.070 5.840 5.920 737,400 +0.04(+0.68%)
Sep 19, 2019 6.010 6.100 5.790 5.880 555,812 -0.17(-2.81%)
Sep 18, 2019 6.020 6.120 5.930 6.050 980,068 -0.01(-0.17%)
Sep 17, 2019 6.150 6.200 5.770 6.060 797,723 -0.07(-1.14%)
Sep 16, 2019 5.950 6.170 5.930 6.130 766,401 +0.13(+2.17%)
Sep 13, 2019 5.870 6.160 5.760 6.000 971,700 +0.25(+4.35%)
Sep 12, 2019 5.430 5.760 5.090 5.750 842,875 +0.33(+6.09%)
Sep 11, 2019 5.010 5.430 4.890 5.420 607,814 +0.43(+8.62%)
Sep 10, 2019 4.910 5.070 4.650 4.990 673,974 +0.06(+1.22%)
Sep 09, 2019 4.580 4.950 4.510 4.930 528,039 +0.36(+7.88%)
Sep 06, 2019 4.500 4.670 4.390 4.570 416,900 +0.06(+1.33%)
Sep 05, 2019 4.400 4.650 4.370 4.510 702,126 +0.14(+3.20%)
Sep 04, 2019 4.270 4.380 4.240 4.370 411,114 +0.10(+2.34%)
Sep 03, 2019 4.590 4.590 4.210 4.270 534,305 -0.42(-8.96%)
Aug 30, 2019 4.770 4.770 4.640 4.690 618,000 -0.03(-0.64%)
Aug 29, 2019 4.450 4.740 4.330 4.720 484,985 +0.32(+7.27%)
Aug 28, 2019 4.330 4.540 4.280 4.400 400,719 -0.01(-0.23%)
Aug 27, 2019 4.700 4.800 4.400 4.410 536,255 -0.25(-5.36%)
Aug 26, 2019 4.910 4.950 4.620 4.660 438,009 -0.19(-3.92%)
Aug 23, 2019 5.080 5.170 4.810 4.850 532,800 -0.31(-6.01%)
Aug 22, 2019 5.310 5.390 5.130 5.160 636,349 -0.11(-2.09%)
Aug 21, 2019 5.380 5.480 5.155 5.270 614,965 -0.03(-0.57%)
Aug 20, 2019 5.180 5.310 5.120 5.300 988,993 +0.12(+2.32%)
Aug 19, 2019 5.150 5.210 4.950 5.180 1,027,085 +0.19(+3.81%)
Aug 16, 2019 4.550 5.010 4.495 4.990 771,300 +0.46(+10.15%)
Aug 15, 2019 4.460 4.590 4.370 4.530 909,226 -0.02(-0.44%)
Aug 14, 2019 4.530 4.600 4.410 4.550 1,267,575 -0.12(-2.57%)
Aug 13, 2019 4.070 4.700 4.020 4.670 2,595,323 +0.73(+18.53%)
Aug 12, 2019 3.930 4.020 3.750 3.940 707,727 -0.13(-3.19%)
Aug 09, 2019 4.500 4.500 4.060 4.070 1,261,000 -0.45(-9.96%)
Aug 08, 2019 4.740 4.940 4.390 4.520 1,802,196 -0.28(-5.83%)
Aug 07, 2019 5.700 5.770 4.130 4.800 2,444,003 -1.11(-18.78%)
Aug 06, 2019 5.960 6.020 5.800 5.910 691,073 -0.03(-0.51%)
Aug 05, 2019 5.850 6.100 5.800 5.940 1,144,733 -0.09(-1.49%)
Aug 02, 2019 5.750 6.060 5.640 6.030 603,500 +0.27(+4.69%)
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.