CNR Quote, Trading Chart, China Metro-Rural Holdings Limited

home / stock / cnr / cnr quote

Stock Information
Company Name: China Metro-Rural Holdings Limited
Stock Symbol: CNR
Market: NYSE
Website: cornerstonebuildingbrands.com
Menu
CNR CNR Quote CNR Short CNR News CNR Articles CNR Message Board
Get CNR Alerts

News, Short Squeeze, Breakout and More Instantly...
CNR Quote
Last:$24.56
Change Percent:0.08%
Open:$24.55
Previous Close:$24.56
High:$24.58
Low:$24.54
Volume:1,480,721
Last Trade Date Time:07/19/2022 04:39:49 am
Quotes are delayed by 15 to 20 minutes.
CNR Chart
Last Twenty Trading Days
Date:2022-07-19
Open:$24.55
Close:$24.56
High:$24.58
Low:$24.54
Volume:1,480,721
Date:2022-07-18
Open:$24.55
Close:$24.54
High:$24.56
Low:$24.53
Volume:1,222,097
Date:2022-07-15
Open:$24.56
Close:$24.53
High:$24.565
Low:$24.53
Volume:1,233,435
Date:2022-07-14
Open:$24.53
Close:$24.54
High:$24.55
Low:$24.53
Volume:1,250,032
Date:2022-07-13
Open:$24.54
Close:$24.53
High:$24.56
Low:$24.525
Volume:1,878,894
Date:2022-07-12
Open:$24.53
Close:$24.56
High:$24.57
Low:$24.53
Volume:733,289
Date:2022-07-11
Open:$24.55
Close:$24.55
High:$24.56
Low:$24.53
Volume:433,152
Date:2022-07-08
Open:$24.56
Close:$24.55
High:$24.58
Low:$24.53
Volume:2,231,401
Date:2022-07-07
Open:$24.51
Close:$24.55
High:$24.59
Low:$24.51
Volume:1,594,591
Date:2022-07-06
Open:$24.52
Close:$24.54
High:$24.57
Low:$24.5
Volume:1,119,981
Date:2022-07-05
Open:$24.45
Close:$24.5
High:$24.55
Low:$24.43
Volume:1,134,554
Date:2022-07-04
Open:$24.43
Close:$24.61
High:$24.61
Low:$24.42
Volume:1,063,881
Date:2022-07-01
Open:$24.43
Close:$24.61
High:$24.61
Low:$24.42
Volume:1,063,876
Date:2022-06-30
Open:$24.45
Close:$24.49
High:$24.49
Low:$24.38
Volume:1,383,729
Date:2022-06-29
Open:$24.53
Close:$24.43
High:$24.55
Low:$24.42
Volume:878,853
Date:2022-06-28
Open:$24.46
Close:$24.5
High:$24.5
Low:$24.45
Volume:717,031
Date:2022-06-27
Open:$24.51
Close:$24.45
High:$24.52
Low:$24.43
Volume:1,180,797
Date:2022-06-24
Open:$24.47
Close:$24.45
High:$24.55
Low:$24.45
Volume:2,689,184
Date:2022-06-23
Open:$24.4
Close:$24.51
High:$24.51
Low:$24.39
Volume:1,730,133
Date:2022-06-22
Open:$24.4
Close:$24.43
High:$24.49
Low:$24.31
Volume:2,014,921