Cornerstone Building Brands, Inc. ( CNR) - Price History
Stock symbol CNR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CNR (Cornerstone Building Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $24.66 | $24.66 |
| June 2023 | $24.66 | $24.66 |
| May 2023 | $24.66 | $24.66 |
| April 2023 | $24.66 | $24.66 |
| March 2023 | $24.66 | $24.66 |
| February 2023 | $24.66 | $24.66 |
| January 2023 | $24.66 | $24.66 |
| December 2022 | $24.66 | $24.66 |
| November 2022 | $24.66 | $24.66 |
| October 2022 | $24.66 | $24.66 |
| September 2022 | $24.66 | $24.66 |
| August 2022 | $24.66 | $24.66 |
| July 2022 | $24.66 | $24.66 |
| June 2022 | $24.49 | $24.49 |
| May 2022 | $24.55 | $24.55 |
| April 2022 | $24.39 | $24.39 |
| March 2022 | $24.32 | $24.32 |
| February 2022 | $22.08 | $22.08 |
| January 2022 | $14.75 | $14.75 |
| December 2021 | $17.44 | $17.44 |
| November 2021 | $15.72 | $15.72 |
| October 2021 | $14.31 | $14.31 |
| September 2021 | $14.61 | $14.61 |
| August 2021 | $16.62 | $16.62 |
| July 2021 | $16.82 | $16.82 |
| June 2021 | $18.18 | $18.18 |
| May 2021 | $16.96 | $16.96 |
| April 2021 | $14.06 | $14.06 |
| March 2021 | $14.03 | $14.03 |
| February 2021 | $11.39 | $11.39 |
| January 2021 | $11.38 | $11.38 |
| December 2020 | $9.28 | $9.28 |
| November 2020 | $8.74 | $8.74 |
| October 2020 | $7.67 | $7.67 |
| September 2020 | $7.98 | $7.98 |
| August 2020 | $7.96 | $7.96 |
| July 2020 | $5.67 | $5.67 |
| June 2020 | $6.06 | $6.06 |
| May 2020 | $5.42 | $5.42 |
| April 2020 | $5.33 | $5.33 |
| March 2020 | $4.56 | $4.56 |
| February 2020 | $7.35 | $7.35 |
| January 2020 | $8.58 | $8.58 |
| December 2019 | $8.51 | $8.51 |
| November 2019 | $6.90 | $6.90 |
| October 2019 | $6.25 | $6.25 |
| September 2019 | $6.05 | $6.05 |
| August 2019 | $4.69 | $4.69 |
| July 2019 | $5.82 | $5.82 |
| June 2019 | $5.83 | $5.83 |
| May 2019 | $4.39 | $4.39 |
| April 2019 | $5.72 | $5.72 |
| March 2019 | $6.16 | $6.16 |
| February 2019 | $7.02 | $7.02 |
| January 2019 | $8.16 | $8.16 |
| December 2018 | $7.25 | $7.25 |
| November 2018 | $11.35 | $11.35 |
| October 2018 | $12.25 | $12.25 |
| September 2018 | $15.15 | $15.15 |
| August 2018 | $16.90 | $16.90 |
| July 2018 | $15.95 | $15.95 |
| June 2018 | $21 | $21 |
| May 2018 | $19.15 | $19.15 |
| April 2018 | $17.50 | $17.50 |
| March 2018 | $17.70 | $17.70 |
| February 2018 | $16.30 | $16.30 |
| January 2018 | $18.45 | $18.45 |
| December 2017 | $19.30 | $19.30 |
| November 2017 | $16.70 | $16.70 |
| October 2017 | $15.95 | $15.95 |
| September 2017 | $15.60 | $15.60 |
| August 2017 | $16.80 | $16.80 |
| July 2017 | $18 | $18 |
| June 2017 | $16.70 | $16.70 |
| May 2017 | $16.65 | $16.65 |
| April 2017 | $17.50 | $17.50 |
| March 2017 | $17.15 | $17.15 |
| February 2017 | $16 | $16 |
| January 2017 | $16 | $16 |
| December 2016 | $15.65 | $15.65 |
| November 2016 | $16.70 | $16.70 |
| October 2016 | $14.40 | $14.40 |
| September 2016 | $14.59 | $14.59 |
| August 2016 | $15.14 | $15.14 |
| July 2016 | $16.22 | $16.22 |
| June 2016 | $15.99 | $15.99 |
| May 2016 | $16.10 | $16.10 |
| April 2016 | $14.74 | $14.74 |
| March 2016 | $14.20 | $14.20 |
| February 2016 | $10.94 | $10.94 |
| January 2016 | $10.38 | $10.38 |
| December 2015 | $12.41 | $12.41 |
| November 2015 | $11.86 | $11.86 |
| October 2015 | $10.46 | $10.46 |
| September 2015 | $10.57 | $10.57 |
| August 2015 | $10.43 | $10.43 |
| July 2015 | $12.95 | $12.95 |
| June 2015 | $15.07 | $15.07 |
| May 2015 | $14.98 | $14.98 |
| April 2015 | $15.48 | $15.48 |
| March 2015 | $17.28 | $17.28 |
| February 2015 | $16.84 | $16.84 |
| January 2015 | $15.43 | $15.43 |
| December 2014 | $18.52 | $18.52 |
| November 2014 | $18.66 | $18.66 |
| October 2014 | $19.87 | $19.87 |
| September 2014 | $19.40 | $19.40 |
| August 2014 | $19.96 | $19.96 |
| July 2014 | $16.76 | $16.76 |
| June 2014 | $19.43 | $19.43 |
| May 2014 | $16.75 | $16.75 |
| April 2014 | $15.64 | $15.64 |
| March 2014 | $17.46 | $17.46 |
| February 2014 | $17.06 | $17.06 |
| January 2014 | $18.44 | $18.44 |
| December 2013 | $17.54 | $17.54 |
| November 2013 | $16.93 | $16.93 |
| October 2013 | $14.43 | $14.43 |
| September 2013 | $12.74 | $12.74 |
| August 2013 | $11.98 | $11.98 |
| July 2013 | $14.18 | $14.18 |
| June 2013 | $15.29 | $15.29 |
| May 2013 | $14.45 | $14.45 |
| April 2013 | $17.12 | $17.12 |
| March 2013 | $17.37 | $17.37 |
| February 2013 | $16.35 | $16.35 |
| January 2013 | $15.48 | $15.48 |
| December 2012 | $13.90 | $13.90 |
| November 2012 | $13.09 | $13.09 |
| October 2012 | $11.21 | $11.21 |
| September 2012 | $10.03 | $10.03 |
| August 2012 | $10.75 | $10.75 |
| July 2012 | $10.76 | $10.76 |
| June 2012 | $10.83 | $10.83 |
| May 2012 | $9.72 | $9.72 |
| April 2012 | $11.99 | $11.99 |
| March 2012 | $11.51 | $11.51 |
| February 2012 | $12.10 | $12.10 |
| January 2012 | $11.71 | $11.71 |
| December 2011 | $10.87 | $10.87 |
| November 2011 | $9.32 | $9.32 |
| October 2011 | $9.11 | $9.11 |
| September 2011 | $7.56 | $7.56 |
| August 2011 | $9.67 | $9.67 |
| July 2011 | $11.29 | $11.29 |
| June 2011 | $11.39 | $11.39 |
| May 2011 | $10.86 | $10.86 |
| April 2011 | $12.38 | $12.38 |
| March 2011 | $12.67 | $12.67 |
| February 2011 | $14.13 | $14.13 |
| January 2011 | $13.27 | $13.27 |
| December 2010 | $13.99 | $13.99 |
| November 2010 | $10.41 | $10.41 |
| October 2010 | $9.91 | $9.91 |
| September 2010 | $9.53 | $9.53 |
| August 2010 | $8.80 | $8.80 |
| July 2010 | $9.47 | $9.47 |
| June 2010 | $8.37 | $8.37 |
| May 2010 | $11.52 | $11.52 |
| April 2010 | $13.78 | $13.78 |
| March 2010 | $11.04 | $11.04 |
| February 2010 | $9.50 | $9.50 |
| January 2010 | $9.85 | $9.85 |
| December 2009 | $9.05 | $9.05 |
| November 2009 | $9.30 | $9.30 |
| October 2009 | $9.80 | $9.80 |
| September 2009 | $16 | $16 |
| August 2009 | $13.45 | $13.45 |
| July 2009 | $19.70 | $19.70 |
| June 2009 | $13.20 | $13.20 |
| May 2009 | $22.50 | $22.50 |
| April 2009 | $19.75 | $19.75 |
| March 2009 | $11.10 | $11.10 |
| February 2009 | $25.30 | $25.30 |
| January 2009 | $57.95 | $57.95 |
| December 2008 | $81.50 | $81.50 |
| November 2008 | $76.10 | $76.10 |
| October 2008 | $93.05 | $93.05 |
| September 2008 | $158.75 | $158.75 |
| August 2008 | $191.40 | $191.40 |
| July 2008 | $187.30 | $187.30 |
| June 2008 | $183.65 | $183.65 |
| May 2008 | $156.20 | $156.20 |
| April 2008 | $120.70 | $120.70 |
| March 2008 | $121 | $121 |
| February 2008 | $151.70 | $151.70 |
| January 2008 | $143.55 | $143.55 |
| December 2007 | $143.95 | $143.95 |
| November 2007 | $171.65 | $171.65 |
| October 2007 | $195.90 | $195.90 |
| September 2007 | $216.05 | $216.05 |
| August 2007 | $231.95 | $231.95 |
| July 2007 | $241.80 | $241.80 |
| June 2007 | $246.65 | $246.65 |
| May 2007 | $257.05 | $257.05 |
| April 2007 | $249.85 | $249.85 |
| March 2007 | $238.70 | $238.70 |
| February 2007 | $279.55 | $279.55 |
| January 2007 | $284.60 | $284.60 |
| December 2006 | $258.75 | $258.75 |
| November 2006 | $275.90 | $275.90 |
| October 2006 | $299.25 | $299.25 |
| September 2006 | $290.85 | $290.85 |
| August 2006 | $271.70 | $271.70 |
| July 2006 | $233.70 | $233.70 |
| June 2006 | $265.85 | $265.85 |
| May 2006 | $303.20 | $303.20 |
| April 2006 | $324.95 | $324.95 |
| March 2006 | $298.85 | $298.85 |
| February 2006 | $288.40 | $288.40 |
| January 2006 | $253.50 | $253.50 |
| December 2005 | $212.40 | $212.40 |
| November 2005 | $218.20 | $218.20 |
| October 2005 | $205.65 | $205.65 |
| September 2005 | $203.95 | $203.95 |
| August 2005 | $188.50 | $188.50 |
| July 2005 | $193.10 | $193.10 |
| June 2005 | $164 | $164 |
| May 2005 | $172.70 | $172.70 |
| April 2005 | $162.10 | $162.10 |
| March 2005 | $193 | $193 |
| February 2005 | $186.90 | $186.90 |
| January 2005 | $189.75 | $189.75 |
| December 2004 | $187.50 | $187.50 |
| November 2004 | $185.50 | $185.50 |
| October 2004 | $160.75 | $160.75 |
| September 2004 | $159.50 | $159.50 |
| August 2004 | $153.40 | $153.40 |
| July 2004 | $154.05 | $154.05 |
| June 2004 | $162.75 | $162.75 |
| May 2004 | $145.35 | $145.35 |
| April 2004 | $146.35 | $146.35 |
| March 2004 | $117.30 | $117.30 |
| February 2004 | $121.30 | $121.30 |
| January 2004 | $126.20 | $126.20 |
| December 2003 | $119.50 | $119.50 |
| November 2003 | $116.45 | $116.45 |
| October 2003 | $108.75 | $108.75 |
| September 2003 | $99.50 | $99.50 |
| August 2003 | $96 | $96 |
| July 2003 | $88.55 | $88.55 |
| June 2003 | $83.50 | $83.50 |
| May 2003 | $93.35 | $93.35 |
| April 2003 | $80.50 | $80.50 |
| March 2003 | $77.55 | $77.55 |
| February 2003 | $83.20 | $83.20 |
| January 2003 | $108 | $108 |
| December 2002 | $109.10 | $109.10 |
| November 2002 | $96 | $96 |
| October 2002 | $93.80 | $93.80 |
| September 2002 | $94 | $94 |
| August 2002 | $94.50 | $94.50 |
| July 2002 | $90 | $90 |
| June 2002 | $89 | $89 |
| May 2002 | $102.50 | $102.50 |
| April 2002 | $117.90 | $117.90 |
| March 2002 | $112.50 | $112.50 |
| February 2002 | $105.65 | $105.65 |
| January 2002 | $85.50 | $85.50 |
| December 2001 | $88.50 | $88.50 |
| November 2001 | $68.20 | $68.20 |
| October 2001 | $66.25 | $66.25 |
| September 2001 | $57.50 | $57.50 |
| August 2001 | $77 | $77 |
| July 2001 | $83.65 | $83.65 |
| June 2001 | $91.25 | $91.25 |
| May 2001 | $67.75 | $67.75 |
| April 2001 | $60.05 | $60.05 |
| March 2001 | $84.50 | $84.50 |
| February 2001 | $98 | $98 |
| January 2001 | $102.50 | $102.50 |
| December 2000 | $94.06 | $94.06 |
| November 2000 | $87.19 | $87.19 |
| October 2000 | $77.81 | $77.81 |
| September 2000 | $73.12 | $73.12 |
| August 2000 | $88.12 | $88.12 |
| July 2000 | $94.38 | $94.38 |
| June 2000 | $101.17 | $101.17 |
| May 2000 | $85.31 | $85.31 |
| April 2000 | $95.62 | $95.62 |
| March 2000 | $94.06 | $94.06 |
| February 2000 | $75.62 | $75.62 |
| January 2000 | $75.62 | $75.62 |
| December 1999 | $92.50 | $92.50 |
| November 1999 | $83.12 | $83.12 |
| October 1999 | $79.06 | $79.06 |
| September 1999 | $82.81 | $82.81 |
| August 1999 | $91.56 | $91.56 |
| July 1999 | $95.62 | $95.62 |
| June 1999 | $106.88 | $106.88 |
| May 1999 | $126.25 | $126.25 |
| April 1999 | $120.31 | $120.31 |
| March 1999 | $117.50 | $117.50 |
| February 1999 | $115 | $115 |
| January 1999 | $133.75 | $133.75 |
| December 1998 | $140.62 | $140.62 |
| November 1998 | $122.50 | $122.50 |
| October 1998 | $108.12 | $108.12 |
| September 1998 | $99.06 | $99.06 |
| August 1998 | $88.75 | $88.75 |
| July 1998 | $115.62 | $115.62 |
| June 1998 | $144.38 | $144.38 |
| May 1998 | $132.66 | $132.66 |
| April 1998 | $130 | $130 |
| March 1998 | $121.25 | $121.25 |
| February 1998 | $98.75 | $98.75 |
| January 1998 | $88.28 | $88.28 |
| December 1997 | $88.75 | $88.75 |
| November 1997 | $95.94 | $95.94 |
| October 1997 | $91.09 | $91.09 |
| September 1997 | $90 | $90 |
| August 1997 | $90 | $90 |
| July 1997 | $90.31 | $90.31 |
| June 1997 | $80.94 | $80.94 |
| May 1997 | $72.81 | $72.81 |
| April 1997 | $77.50 | $77.50 |
| March 1997 | $80.94 | $80.94 |
| February 1997 | $83.75 | $83.75 |
| January 1997 | $92.50 | $92.50 |
| December 1996 | $86.25 | $86.25 |
| November 1996 | $71.88 | $71.88 |
| October 1996 | $81.88 | $81.88 |
| September 1996 | $81.25 | $81.25 |
| August 1996 | $69.69 | $69.69 |
| July 1996 | $62.50 | $62.50 |
| June 1996 | $84.38 | $84.38 |
| May 1996 | $85.62 | $85.62 |
| April 1996 | $90.62 | $90.62 |
| March 1996 | $85.62 | $85.62 |
| February 1996 | $72.50 | $72.50 |
| January 1996 | $70.47 | $70.47 |
| December 1995 | $61.88 | $61.88 |
| November 1995 | $57.50 | $57.50 |
| October 1995 | $58.12 | $58.12 |
| September 1995 | $58.75 | $58.75 |
| August 1995 | $53.75 | $53.75 |
| July 1995 | $48.12 | $48.12 |
| June 1995 | $41.88 | $41.88 |
| May 1995 | $40.94 | $40.94 |
| April 1995 | $43.75 | $43.75 |
| March 1995 | $43.75 | $43.75 |
| February 1995 | $47.66 | $47.66 |
| January 1995 | $44.38 | $44.38 |
| December 1994 | $43.12 | $43.12 |
| November 1994 | $44.38 | $44.38 |
| October 1994 | $46.88 | $46.88 |
| September 1994 | $48.44 | $48.44 |
| August 1994 | $47.50 | $47.50 |
| July 1994 | $41.41 | $41.41 |
| June 1994 | $41.88 | $41.88 |
| May 1994 | $41.88 | $41.88 |
| April 1994 | $41.25 | $41.25 |
| March 1994 | $41.88 | $41.88 |
| February 1994 | $45.62 | $45.62 |
| January 1994 | $43.12 | $43.12 |
| December 1993 | $41.88 | $41.88 |
| November 1993 | $41.25 | $41.25 |
| October 1993 | $42.50 | $42.50 |
| September 1993 | $47.08 | $47.08 |
| August 1993 | $46.25 | $46.25 |
| July 1993 | $37.50 | $37.50 |
| June 1993 | $37.92 | $37.92 |
| May 1993 | $32.50 | $32.50 |
| April 1993 | $28.12 | $28.12 |
| March 1993 | $27.08 | $27.08 |
| February 1993 | $26.67 | $26.67 |
| January 1993 | $25 | $25 |
| December 1992 | $22.50 | $22.50 |
| November 1992 | $19.17 | $19.17 |
| October 1992 | $16.04 | $16.04 |
| September 1992 | $15.42 | $15.42 |
| August 1992 | $14.17 | $14.17 |
| July 1992 | $14.58 | $14.58 |
| June 1992 | $14.58 | $14.58 |
| May 1992 | $15 | $15 |
| April 1992 | $15.83 | $15.83 |
CNR
Price: $24.66
52 week price:
Earnings Per Share: 1.10 USD
P/E Ratio: 4.97
Exchange: NYQ
Sector: Industrials
Industry: Building Products & Equipment
Volume: 3.3 million
Market Capitalization: 3.1 billion