livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Corero Network Security - (CNS) share price history


Corero Network Security share priceCNS share price tradesCNS Fundamentals watchlistADD to watchlist
Corero Network Security - (CNS) share price history
Date Open High Low Close Volume
25/11/2021 9.10 9.10 9.10 9.10 2,474
24/11/2021 9.44 9.44 9.10 9.30 261,412
23/11/2021 9.05 9.30 9.05 9.30 618,446
22/11/2021 9.50 9.50 9.05 9.25 180,434
19/11/2021 9.67 9.67 9.10 9.50 83,845
18/11/2021 10.00 10.00 9.10 9.75 376,397
17/11/2021 9.33 10.00 9.33 10.00 331,217
16/11/2021 9.01 9.01 9.00 9.01 109,454
15/11/2021 9.01 9.01 9.01 9.01 259,992
12/11/2021 9.25 9.35 9.01 9.25 85,995
11/11/2021 9.35 9.35 9.35 9.35 25,000
10/11/2021 9.00 9.37 9.00 9.25 145,763
09/11/2021 9.00 9.35 9.00 9.25 80,595
08/11/2021 9.35 9.35 9.35 9.35 3,569
05/11/2021 9.35 9.35 9.00 9.25 11,681
04/11/2021 9.35 9.35 9.00 9.25 163,330
03/11/2021 9.11 9.40 8.75 9.25 245,916
02/11/2021 9.25 9.25 8.75 8.98 460,745
01/11/2021 10.25 10.25 9.02 9.25 745,548
29/10/2021 10.25 10.25 10.01 10.25 54,634
28/10/2021 10.40 10.40 10.00 10.25 91,236
27/10/2021 10.40 10.40 10.40 10.40 8,404
26/10/2021 10.40 10.70 10.40 10.70 64,510
25/10/2021 10.40 10.80 10.40 10.70 184,910
22/10/2021 10.70 10.70 10.70 10.70 1,000
21/10/2021 10.40 10.40 10.40 10.40 14,935
20/10/2021 10.50 10.70 10.40 10.70 155,404
19/10/2021 10.50 10.50 10.16 10.50 180,603
18/10/2021 10.68 10.68 10.40 10.50 64,871
15/10/2021 10.40 10.40 10.40 10.40 21,640

Corero Network Security - (CNS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z