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
28/03/2024 9.10 9.48 8.75 9.00 45,108
27/03/2024 9.25 9.29 8.56 9.10 275,340
26/03/2024 9.25 9.40 9.00 9.25 61,018
25/03/2024 9.25 9.25 9.00 9.25 114,401
22/03/2024 9.25 9.35 9.01 9.25 95,883
21/03/2024 9.25 9.32 9.00 9.25 153,983
20/03/2024 9.25 9.30 9.09 9.25 30,003
19/03/2024 9.25 9.30 9.09 9.25 56,484
18/03/2024 9.25 9.30 9.09 9.25 6,622
15/03/2024 9.25 9.30 9.08 9.25 14,422
14/03/2024 9.25 9.33 9.06 9.25 8,761
13/03/2024 9.25 9.25 9.06 9.25 20,014
12/03/2024 9.33 9.33 9.00 9.25 195,630
11/03/2024 9.50 9.80 9.00 9.50 368,061
08/03/2024 9.00 9.50 8.70 9.50 478,746
07/03/2024 8.50 9.38 8.36 9.00 199,287
06/03/2024 8.50 8.68 8.36 8.50 19,400
05/03/2024 8.50 8.70 8.35 8.50 32,700
04/03/2024 8.50 8.84 8.40 8.50 908
01/03/2024 8.50 8.89 8.35 8.50 229,624
29/02/2024 8.50 9.00 8.32 8.50 286,770
28/02/2024 8.50 8.50 8.31 8.50 1,210
27/02/2024 8.50 8.60 8.42 8.50 48,075
26/02/2024 8.50 8.50 8.31 8.50 102,415
23/02/2024 8.38 9.01 8.26 8.50 132,939
22/02/2024 8.16 8.75 8.16 8.38 173,393
21/02/2024 8.25 8.50 8.00 8.13 1,657,324
20/02/2024 8.25 8.25 8.00 8.25 125,081
19/02/2024 8.13 8.30 8.01 8.25 57,163
16/02/2024 8.25 8.46 8.10 8.25 50,003

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