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
13/11/2024 22.30 23.00 21.60 22.30 96,113
12/11/2024 22.30 23.00 22.02 22.30 171,813
11/11/2024 23.70 24.00 21.60 22.30 418,562
08/11/2024 23.70 24.40 23.25 23.70 68,365
07/11/2024 23.70 25.00 23.00 23.70 168,905
06/11/2024 23.70 23.70 23.70 23.70 202,012
05/11/2024 25.00 26.00 25.00 25.00 386,887
04/11/2024 24.50 26.00 24.00 25.00 1,355,737
01/11/2024 24.50 25.00 23.00 24.00 160,631
31/10/2024 23.99 25.00 23.99 24.50 331,842
30/10/2024 23.22 25.00 23.22 23.50 725,681
29/10/2024 21.42 23.39 21.42 22.70 571,590
28/10/2024 21.50 22.00 20.17 21.50 346,259
25/10/2024 23.10 23.60 21.00 21.50 995,229
24/10/2024 23.90 24.56 22.72 23.10 214,590
23/10/2024 24.00 25.00 23.35 23.90 729,478
22/10/2024 26.90 26.90 23.38 24.00 971,325
21/10/2024 27.50 28.00 26.27 26.90 586,257
18/10/2024 27.30 29.30 27.00 27.50 1,695,149
17/10/2024 23.90 28.32 23.63 27.30 2,487,004
16/10/2024 23.50 24.95 23.05 23.90 687,638
15/10/2024 22.20 24.97 20.00 23.50 13,986,825
14/10/2024 22.20 22.99 21.70 22.20 302,028
11/10/2024 21.70 22.50 21.40 22.20 425,917
10/10/2024 22.44 22.44 21.50 21.70 264,379
09/10/2024 21.60 23.64 21.60 22.50 835,040
08/10/2024 20.70 22.00 20.60 20.60 699,187
07/10/2024 19.25 21.00 19.15 20.70 516,407
04/10/2024 19.25 19.50 19.00 19.25 734,557
03/10/2024 19.25 19.50 19.00 19.25 154,952

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