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 (%)
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%)
Aug 01, 2019 5.830 5.895 5.600 5.760 532,434 -0.06(-1.03%)
Jul 31, 2019 5.660 5.980 5.660 5.820 366,779 +0.16(+2.83%)
Jul 30, 2019 5.650 5.700 5.435 5.660 598,320 -0.06(-1.05%)
Jul 29, 2019 6.180 6.200 5.670 5.720 406,716 -0.48(-7.74%)
Jul 26, 2019 6.080 6.225 5.980 6.200 485,800 +0.15(+2.48%)
Jul 25, 2019 6.100 6.190 5.940 6.050 572,942 -0.11(-1.79%)
Jul 24, 2019 5.960 6.230 5.930 6.160 456,281 +0.15(+2.50%)
Jul 23, 2019 5.950 6.180 5.880 6.010 654,072 +0.11(+1.86%)
Jul 22, 2019 5.760 6.030 5.730 5.900 789,399 +0.15(+2.61%)
Jul 19, 2019 5.420 5.785 5.410 5.750 704,900 +0.33(+6.09%)
Jul 18, 2019 5.940 5.950 5.380 5.420 1,016,470 -0.51(-8.60%)
Jul 17, 2019 6.310 6.320 5.810 5.930 962,929 -0.39(-6.17%)
Jul 16, 2019 6.160 6.365 6.070 6.320 570,195 +0.17(+2.76%)
Jul 15, 2019 6.200 6.250 5.950 6.150 414,833 -0.02(-0.32%)
Jul 12, 2019 6.090 6.210 6.090 6.170 592,100 +0.08(+1.31%)
Jul 11, 2019 6.160 6.230 6.010 6.090 423,655 -0.07(-1.14%)
Jul 10, 2019 6.210 6.289 6.080 6.160 486,206 -0.03(-0.48%)
Jul 09, 2019 5.890 6.215 5.850 6.190 619,266 +0.36(+6.17%)
Jul 08, 2019 5.860 6.000 5.770 5.830 397,451 -0.05(-0.85%)
Jul 05, 2019 5.730 5.900 5.710 5.880 435,000 +0.05(+0.86%)
Jul 03, 2019 5.820 5.920 5.745 5.830 225,900 +0.03(+0.52%)
Jul 02, 2019 5.860 5.880 5.640 5.800 493,958 -0.05(-0.85%)
Jul 01, 2019 5.910 6.320 5.800 5.850 976,674 +0.02(+0.34%)
Jun 28, 2019 5.720 5.910 5.720 5.830 2,090,400 +0.12(+2.10%)
Jun 27, 2019 5.380 5.740 5.380 5.710 649,941 +0.35(+6.53%)
Jun 26, 2019 5.180 5.410 5.150 5.360 552,632 +0.20(+3.88%)
Jun 25, 2019 5.070 5.200 4.880 5.160 595,484 +0.06(+1.18%)
Jun 24, 2019 5.080 5.160 4.980 5.100 477,054 +0.05(+0.99%)
Jun 21, 2019 5.080 5.110 4.970 5.050 1,010,400 -0.07(-1.37%)
Jun 20, 2019 5.150 5.190 5.060 5.120 772,367 +0.01(+0.20%)
Jun 19, 2019 5.120 5.130 4.960 5.110 682,925 -0.02(-0.39%)
Jun 18, 2019 4.850 5.200 4.850 5.130 602,350 +0.30(+6.21%)
Jun 17, 2019 4.840 5.160 4.820 4.830 566,565 +0.09(+1.90%)
Jun 14, 2019 4.530 4.815 4.400 4.740 858,400 +0.22(+4.87%)
Jun 13, 2019 4.260 4.530 4.240 4.520 660,242 +0.28(+6.60%)
Jun 12, 2019 4.300 4.390 4.200 4.240 672,791 -0.13(-2.97%)
Jun 11, 2019 4.700 4.700 4.370 4.370 756,722 -0.29(-6.22%)
Jun 10, 2019 4.530 4.730 4.530 4.660 717,727 +0.24(+5.43%)
Jun 07, 2019 4.420 4.490 4.245 4.420 580,400 +0.01(+0.23%)
Jun 06, 2019 4.550 4.610 4.345 4.410 677,023 -0.11(-2.43%)
Jun 05, 2019 4.670 4.831 4.480 4.520 812,368 -0.09(-1.95%)
Jun 04, 2019 4.390 4.640 4.330 4.610 2,066,931 +0.29(+6.71%)
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.