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
24/04/2025 17.50 17.85 17.15 17.50 89,966
23/04/2025 17.50 17.88 17.36 17.50 86,583
22/04/2025 17.50 18.00 17.36 17.50 87,299
17/04/2025 17.50 18.00 17.00 17.50 166,944
16/04/2025 17.33 18.00 17.33 17.50 258,778
15/04/2025 16.39 17.50 16.39 17.25 545,735
14/04/2025 15.25 16.00 15.00 15.75 225,310
11/04/2025 15.25 16.00 14.56 15.25 179,164
10/04/2025 14.75 15.50 14.71 15.25 816,411
09/04/2025 14.00 15.00 13.53 14.70 713,903
08/04/2025 13.75 14.50 13.65 14.10 198,783
07/04/2025 15.12 15.12 13.50 13.75 698,234
04/04/2025 16.10 16.50 15.10 15.50 444,305
03/04/2025 16.10 16.50 15.70 16.10 312,769
02/04/2025 16.10 16.50 15.72 16.35 1,151,939
01/04/2025 17.25 18.00 15.28 16.10 3,069,631
31/03/2025 16.95 17.50 16.44 16.70 82,443
28/03/2025 16.95 17.50 16.50 16.95 50,604
27/03/2025 16.95 17.00 16.60 16.95 136,090
26/03/2025 16.95 17.00 16.95 16.95 1,635
25/03/2025 16.95 17.50 16.40 16.95 43,301
24/03/2025 17.05 17.40 16.55 16.95 148,013
21/03/2025 17.50 17.94 16.65 17.05 328,404
20/03/2025 17.50 18.00 17.12 17.50 138,137
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

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