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
19/03/2025 17.50 17.70 17.26 17.50 5,174
18/03/2025 17.50 18.00 17.26 17.50 13,367
17/03/2025 17.50 18.00 17.00 17.50 64,066
14/03/2025 18.00 18.00 17.15 17.50 154,622
13/03/2025 18.05 18.50 17.60 18.05 25,429
12/03/2025 18.05 18.50 18.05 18.05 8,120
11/03/2025 18.70 18.73 17.87 18.05 255,316
10/03/2025 18.70 18.98 18.40 18.70 40,869
07/03/2025 18.70 18.98 18.40 18.70 90,190
06/03/2025 18.70 18.98 18.40 18.70 184,041
05/03/2025 18.70 18.88 18.47 18.70 79,555
04/03/2025 18.70 18.98 18.40 18.70 115,358
03/03/2025 19.20 20.00 18.55 18.70 203,789
28/02/2025 19.20 20.00 18.95 19.20 202,063
27/02/2025 19.70 20.38 19.00 19.50 284,013
26/02/2025 18.25 20.22 17.80 19.70 1,089,704
25/02/2025 18.25 18.25 17.65 18.25 78,050
24/02/2025 18.00 19.00 17.50 18.25 302,907
21/02/2025 17.75 18.50 17.67 18.00 138,697
20/02/2025 17.25 18.00 17.10 17.75 363,958
19/02/2025 17.50 17.70 17.20 17.50 7,016
18/02/2025 17.25 18.00 17.01 17.50 209,218
17/02/2025 17.25 17.50 17.00 17.25 24,378
14/02/2025 17.25 17.50 17.00 17.25 192,532
13/02/2025 17.25 17.28 17.01 17.25 5,131
12/02/2025 17.25 17.25 17.00 17.25 140,573
11/02/2025 17.25 17.50 17.00 17.25 37,140
10/02/2025 16.75 17.50 16.56 17.25 160,469
07/02/2025 16.50 17.27 16.33 16.75 82,712
06/02/2025 16.50 17.00 16.00 16.50 169,281

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