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 (%)
Apr 30, 2020 5.600 5.650 5.060 5.330 779,466 +0.08(+1.52%)
Apr 29, 2020 4.570 5.320 4.500 5.250 1,155,552 +0.87(+19.86%)
Apr 28, 2020 4.540 4.680 4.330 4.380 817,974 +0.01(+0.23%)
Apr 27, 2020 4.020 4.430 4.020 4.370 527,780 +0.37(+9.25%)
Apr 24, 2020 4.190 4.250 3.875 4.000 362,700 -0.06(-1.48%)
Apr 23, 2020 3.680 4.140 3.620 4.060 593,953 +0.45(+12.47%)
Apr 22, 2020 3.910 4.000 3.600 3.610 615,318 -0.16(-4.24%)
Apr 21, 2020 4.000 4.032 3.710 3.770 703,817 -0.35(-8.50%)
Apr 20, 2020 4.200 4.200 4.010 4.120 524,339 -0.08(-1.90%)
Apr 17, 2020 4.250 4.490 4.180 4.200 482,200 +0.18(+4.48%)
Apr 16, 2020 4.300 4.440 3.880 4.020 566,959 -0.22(-5.19%)
Apr 15, 2020 4.530 4.600 4.190 4.240 700,518 -0.49(-10.36%)
Apr 14, 2020 4.930 5.100 4.720 4.730 537,893 +0.16(+3.50%)
Apr 13, 2020 4.730 4.730 4.340 4.570 382,169 -0.12(-2.56%)
Apr 09, 2020 4.730 5.130 4.550 4.690 671,100 +0.14(+3.08%)
Apr 08, 2020 4.360 4.670 4.210 4.550 665,047 +0.27(+6.31%)
Apr 07, 2020 4.500 5.050 4.190 4.280 1,210,808 -0.08(-1.83%)
Apr 06, 2020 4.440 4.975 4.310 4.360 751,697 +0.19(+4.56%)
Apr 03, 2020 3.890 4.300 3.820 4.170 1,469,600 +0.19(+4.77%)
Apr 02, 2020 4.180 4.395 3.790 3.980 782,179 -0.21(-5.01%)
Apr 01, 2020 4.280 4.410 4.130 4.190 763,084 -0.37(-8.11%)
Mar 31, 2020 4.710 4.800 4.500 4.560 592,634 -0.19(-4.00%)
Mar 30, 2020 5.000 5.100 4.680 4.750 647,379 -0.47(-9.00%)
Mar 27, 2020 5.390 5.600 4.800 5.220 717,700 -0.23(-4.22%)
Mar 26, 2020 4.280 5.500 4.200 5.450 1,157,426 +0.82(+17.71%)
Mar 25, 2020 4.040 4.890 3.930 4.630 1,407,768 +0.63(+15.75%)
Mar 24, 2020 3.470 4.560 3.470 4.000 1,137,894 +0.75(+23.08%)
Mar 23, 2020 2.900 3.445 2.540 3.250 940,908 +0.26(+8.70%)
Mar 20, 2020 3.890 3.898 2.950 2.990 1,266,000 -0.86(-22.34%)
Mar 19, 2020 3.420 3.940 3.350 3.850 800,702 +0.48(+14.24%)
Mar 18, 2020 4.140 4.140 2.920 3.370 1,145,463 -0.89(-20.89%)
Mar 17, 2020 4.500 4.500 4.000 4.260 1,386,959 -0.26(-5.75%)
Mar 16, 2020 4.650 5.230 4.400 4.520 1,025,380 -0.56(-11.02%)
Mar 13, 2020 5.160 5.210 4.740 5.080 1,607,100 +0.41(+8.78%)
Mar 12, 2020 4.570 5.170 4.540 4.670 1,170,046 -0.61(-11.55%)
Mar 11, 2020 5.840 5.950 5.180 5.280 1,122,086 -0.84(-13.73%)
Mar 10, 2020 6.140 6.180 5.560 6.120 620,931 +0.26(+4.44%)
Mar 09, 2020 6.460 6.750 5.540 5.860 1,756,150 -1.34(-18.61%)
Mar 06, 2020 7.370 7.430 6.910 7.200 655,900 -0.54(-6.98%)
Mar 05, 2020 8.010 8.240 7.630 7.740 906,191 -0.39(-4.80%)
Mar 04, 2020 8.000 8.250 7.880 8.130 1,426,272 +0.80(+10.91%)
Mar 03, 2020 7.580 7.750 7.150 7.330 581,055 -0.16(-2.14%)
Mar 02, 2020 7.370 7.520 7.020 7.490 522,895 +0.14(+1.90%)
Feb 28, 2020 7.170 7.390 7.010 7.350 1,095,500 -0.11(-1.47%)
Feb 27, 2020 7.580 7.725 7.130 7.460 642,092 -0.35(-4.48%)
Feb 26, 2020 7.860 8.310 7.635 7.810 474,278 -0.06(-0.76%)
Feb 25, 2020 8.830 8.860 7.820 7.870 626,411 -0.90(-10.26%)
Feb 24, 2020 9.000 9.045 8.720 8.770 352,347 -0.47(-5.09%)
Feb 21, 2020 9.010 9.300 8.910 9.240 371,200 +0.20(+2.21%)
Feb 20, 2020 9.280 9.370 8.940 9.040 488,036 -0.21(-2.27%)
Feb 19, 2020 9.190 9.380 9.190 9.250 304,662 +0.10(+1.09%)
Feb 18, 2020 9.080 9.190 9.020 9.150 294,936 +0.07(+0.77%)
Feb 14, 2020 9.090 9.190 8.910 9.080 304,800 +0.04(+0.44%)
Feb 13, 2020 9.030 9.300 8.960 9.040 283,697 +0.03(+0.33%)
Feb 12, 2020 9.230 9.446 8.990 9.010 793,447 -0.11(-1.21%)
Feb 11, 2020 9.050 9.790 9.030 9.120 785,279 +0.17(+1.90%)
Feb 10, 2020 8.720 8.950 8.660 8.950 500,942 +0.21(+2.40%)
Feb 07, 2020 8.750 8.810 8.580 8.740 279,300 -0.06(-0.68%)
Feb 06, 2020 8.920 8.940 8.730 8.800 241,689 -0.09(-1.01%)
Feb 05, 2020 8.780 8.920 8.620 8.890 482,596 +0.21(+2.42%)
Feb 04, 2020 8.840 8.930 8.670 8.680 469,748 +0.03(+0.35%)
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.