Cairn Homes (CRN) Stock Chart & Stock Price History → Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free CRN Stock Alerts GBX 144.20 -1.00 (-0.69%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendHeadlinesStock AnalysisChartCompetitorsDividendHeadlines Cairn Homes Stock Price Performance5 Day Performance+0.42%1 Month Performance+2.27%3 Month Performance+13.01%6 Month Performance+28.98%Year-To-Date Performance+24.53%1 Year Performance+51.31% Receive CRN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad HedgeyeNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY CRN Stock Chart for Sunday, June, 9, 2024 CRN Chart by TradingView Cairn Homes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024GBX 145.20GBX 144.20-0.69%GBX 148GBX 144.20217,400 shs£931.58 million06/06/2024GBX 146GBX 145.20-0.55%GBX 147.40GBX 144.40139,725 shs£938.04 million06/05/2024GBX 143.60GBX 146+1.67%GBX 147.60GBX 144.60220,697 shs£943.20 million06/04/2024GBX 146GBX 143.60-1.64%GBX 145.40GBX 143.20347,304 shs£927.70 million06/03/2024GBX 145.60GBX 146+0.27%GBX 147.63GBX 144.59225,297 shs£943.20 million05/31/2024GBX 145.60GBX 145.60GBX 147.60GBX 144.40315,413 shs£940.62 million Get the Latest News and Ratings for CRN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024GBX 143.80GBX 145.60+1.25%GBX 146.70GBX 143.94148,929 shs£940.62 million05/29/2024GBX 144.40GBX 143.80-0.42%GBX 147.45GBX 143285,097 shs£928.99 million05/28/2024GBX 148.40GBX 144.40-2.70%GBX 151.20GBX 144.40176,995 shs£932.87 million05/27/2024GBX 148.40GBX 148.40GBX 149.80GBX 143.51118,386 shs£958.71 million05/24/2024GBX 146GBX 148.40+1.64%GBX 149.80GBX 143.51118,386 shs£960.96 million05/23/2024GBX 145.40GBX 146+0.41%GBX 148GBX 145.80181,799 shs£945.42 million05/22/2024GBX 148.20GBX 145.40-1.89%GBX 148.40GBX 145.40121,158 shs£941.54 million05/21/2024GBX 146.40GBX 148.20+1.23%GBX 148.60GBX 146.60489,402 shs£959.67 million05/20/2024GBX 147GBX 146.40-0.41%GBX 148.40GBX 146.40279,263 shs£948.01 million05/17/2024GBX 146GBX 147+0.68%GBX 149.20GBX 145.17178,396 shs£951.90 million05/16/2024GBX 146.20GBX 146-0.14%GBX 148GBX 145.40138,595 shs£945.42 million05/15/2024GBX 144.60GBX 146.20+1.11%GBX 146.60GBX 143.20118,178 shs£946.72 million05/14/2024GBX 143.60GBX 144.60+0.70%GBX 146.40GBX 142.80191,625 shs£936.36 million05/13/2024GBX 144.20GBX 143.60-0.42%GBX 149.02GBX 143240,087 shs£929.88 million05/10/2024GBX 141GBX 144.20+2.27%GBX 146.81GBX 142.291.05 million shs£933.77 million05/09/2024GBX 139.40GBX 141+1.15%GBX 141.40GBX 139.40858,376 shs£913.05 million05/08/2024GBX 139.20GBX 139.40+0.14%GBX 140.80GBX 138.40664,239 shs£902.69 million05/07/2024GBX 140.60GBX 139.20-1.00%GBX 142.32GBX 139.20251,478 shs£901.39 million05/06/2024GBX 140.60GBX 140.60GBX 140.80GBX 138.60240,901 shs£910.46 million05/03/2024GBX 138.80GBX 140.60+1.30%GBX 140.80GBX 138.60240,901 shs£910.46 million05/02/2024GBX 136.80GBX 138.80+1.46%GBX 139.37GBX 135.20607,604 shs£898.80 million05/01/2024GBX 135.60GBX 136.80+0.88%GBX 137GBX 135.10436,521 shs£885.85 million04/30/2024GBX 135.80GBX 135.60-0.15%GBX 138.60GBX 134.801.08 million shs£874.48 million04/29/2024GBX 133.60GBX 135.80+1.65%GBX 135.80GBX 131.603.09 million shs£875.77 million04/26/2024GBX 133.80GBX 133.60-0.15%GBX 134.80GBX 130.60334,652 shs£861.59 million04/25/2024GBX 138GBX 133.80-3.04%GBX 140.60GBX 132.80370,117 shs£862.88 million04/24/2024GBX 138.60GBX 138-0.43%GBX 139.40GBX 136.60585,578 shs£889.96 million04/23/2024GBX 135.60GBX 138.60+2.21%GBX 140GBX 135.601.52 million shs£893.83 million04/22/2024GBX 136.80GBX 135.60-0.88%GBX 139.20GBX 135.60550,226 shs£874.48 million04/19/2024GBX 139.20GBX 136.80-1.72%GBX 140GBX 136212,891 shs£882.22 million04/18/2024GBX 137.80GBX 139.20+1.02%GBX 139.80GBX 137.80606,319 shs£897.70 million04/17/2024GBX 139GBX 137.80-0.86%GBX 140GBX 135.80182,486 shs£888.67 million04/16/2024GBX 139.40GBX 139-0.29%GBX 140GBX 137.40803,915 shs£896.41 million04/15/2024GBX 138.60GBX 139.40+0.58%GBX 142.32GBX 139.20723,037 shs£898.99 millionTrump’s Gift Could Unleash $51 Billion in New Wealth (Ad)In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024.04/12/2024GBX 139.20GBX 138.60-0.43%GBX 140.50GBX 138.60298,626 shs£893.83 million04/11/2024GBX 138GBX 139.20+0.87%GBX 139.80GBX 137.80231,840 shs£897.70 million04/10/2024GBX 136.20GBX 138+1.32%GBX 138.40GBX 135.80298,184 shs£889.96 million04/09/2024GBX 137GBX 136.20-0.58%GBX 137.80GBX 135.802.60 million shs£878.35 million04/08/2024GBX 137GBX 137GBX 138.60GBX 136.39224,341 shs£883.51 million04/05/2024GBX 137.60GBX 137-0.44%GBX 138GBX 134.84127,390 shs£883.51 million04/04/2024GBX 134GBX 137.60+2.69%GBX 137.80GBX 134.80313,823 shs£887.38 million04/03/2024GBX 133.40GBX 134+0.45%GBX 135GBX 131.14335,239 shs£864.17 million04/02/2024GBX 136.40GBX 133.40-2.20%GBX 139GBX 132.60304,085 shs£860.30 million04/01/2024GBX 136.40GBX 136.40GBX 138.40GBX 135.80237,830 shs£880.19 million03/29/2024GBX 136.40GBX 136.40GBX 138.40GBX 135.80237,830 shs£880.19 million03/28/2024GBX 137GBX 136.40-0.44%GBX 138.40GBX 136.40237,830 shs£880.19 million03/27/2024GBX 137.80GBX 137-0.58%GBX 138.20GBX 136702,029 shs£884.06 million03/26/2024GBX 133.60GBX 137.80+3.14%GBX 138.20GBX 134452,643 shs£889.22 million03/25/2024GBX 137.20GBX 133.60-2.62%GBX 139.63GBX 133.60875,556 shs£862.12 million03/22/2024GBX 140.20GBX 137.20-2.14%GBX 141.03GBX 136.402.78 million shs£885.35 million03/21/2024GBX 136GBX 140.20+3.09%GBX 141.40GBX 136.401.48 million shs£906.65 million03/20/2024GBX 134GBX 136+1.49%GBX 136.20GBX 133.76265,637 shs£879.49 million03/19/2024GBX 133.60GBX 134+0.30%GBX 134.80GBX 133.202.35 million shs£866.55 million03/18/2024GBX 130.80GBX 133.60+2.14%GBX 134.40GBX 130.79220,197 shs£863.96 million03/15/2024GBX 131GBX 130.80-0.15%GBX 132.60GBX 130.47510,878 shs£845.86 million03/14/2024GBX 132GBX 131-0.76%GBX 132.33GBX 129.60270,532 shs£847.15 million03/13/2024GBX 131GBX 132+0.76%GBX 134.10GBX 131.40335,106 shs£853.62 million03/12/2024GBX 128.40GBX 131+2.02%GBX 132.60GBX 128.60544,335 shs£847.15 million03/11/2024GBX 127.60GBX 128.40+0.63%GBX 129GBX 126.60310,451 shs£830.34 million03/08/2024GBX 129GBX 127.60-1.09%GBX 130GBX 126.20320,594 shs£827.41 million Related Companies: Bellway Stock Price Chart Redrow Stock Price Chart Crest Nicholson Stock Price Chart MJ Gleeson Stock Price Chart Watkin Jones Stock Price Chart Springfield Properties Stock Price Chart Glenveagh Properties Stock Price Chart The Berkeley Group Stock Price Chart Taylor Wimpey Stock Price Chart Barratt Developments Stock Price Chart Receive CRN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cairn Homes and its competitors with MarketBeat's FREE daily newsletter. This page (LON:CRN) was last updated on 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored"The Biggest Drug Ever" Is ComingUBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...Behind the Markets | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cairn Homes plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Cairn Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.