Free Trial

Cairn Homes (CRN) Stock Chart & Stock Price History

GBX 156.40
-0.20 (-0.13%)
(As of 11:49 AM ET)

Cairn Homes Stock Price Performance

5 Day
Performance
+3.85%
1 Month
Performance
+10.76%
3 Month
Performance
+12.84%
6 Month
Performance
+35.06%
Year-To-Date
Performance
+35.06%
1 Year
Performance
+62.75%
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

CRN Stock Chart for Friday, July, 12, 2024

Cairn Homes Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2024GBX 157GBX 156.60
-0.25%
GBX 157.60GBX 153761,717 shs£1.01 billion
07/10/2024GBX 152GBX 157
+3.29%
GBX 157.20GBX 150.20268,834 shs£1.01 billion
07/09/2024GBX 152.20GBX 152
-0.13%
GBX 155.20GBX 152212,090 shs£981.97 million
07/08/2024GBX 150.60GBX 152.20
+1.06%
GBX 154.06GBX 146.40295,429 shs£983.26 million
07/05/2024GBX 144.80GBX 150.60
+4.01%
GBX 150.60GBX 145.12821,820 shs£972.92 million
07/04/2024GBX 143.80GBX 144.80
+0.70%
GBX 146.22GBX 140.40562,256 shs£935.45 million
07/03/2024GBX 133.20GBX 143.80
+7.96%
GBX 144.40GBX 1381.54 million shs£928.99 million
07/02/2024GBX 132.20GBX 133.20
+0.76%
GBX 133.20GBX 130.40424,628 shs£860.51 million
07/01/2024GBX 135GBX 132.20
-2.07%
GBX 137.20GBX 131.80215,262 shs£854.05 million
06/28/2024GBX 137.80GBX 135
-2.03%
GBX 139GBX 134.8086,097 shs£872.14 million
06/27/2024GBX 136.40GBX 137.80
+1.03%
GBX 139.80GBX 135.60551,500 shs£890.23 million
06/26/2024GBX 136.49GBX 136.40
-0.07%
GBX 137.40GBX 135.53398,380 shs£881.19 million
06/25/2024GBX 138.20GBX 136.49
-1.24%
GBX 139GBX 135.801.47 million shs£881.77 million
06/24/2024GBX 139.60GBX 138.20
-1.00%
GBX 141.40GBX 138.20209,585 shs£892.81 million
06/21/2024GBX 139.20GBX 139.60
+0.29%
GBX 140.40GBX 137.80267,693 shs£901.86 million
06/20/2024GBX 138.60GBX 139.20
+0.43%
GBX 140.20GBX 139224,735 shs£899.27 million
06/19/2024GBX 140GBX 138.60
-1.00%
GBX 140GBX 138.4096,792 shs£895.40 million
06/18/2024GBX 139.60GBX 140
+0.29%
GBX 141.61GBX 139.40141,996 shs£904.44 million
06/17/2024GBX 137.20GBX 139.60
+1.75%
GBX 140.40GBX 137.20235,433 shs£901.86 million
06/14/2024GBX 141GBX 137.20
-2.70%
GBX 142.82GBX 136357,758 shs£886.35 million
06/13/2024GBX 141.20GBX 141
-0.14%
GBX 144.60GBX 138.60236,182 shs£910.90 million
06/12/2024GBX 139GBX 141.20
+1.58%
GBX 142.40GBX 138.80202,614 shs£912.19 million
06/11/2024GBX 142.60GBX 139
-2.52%
GBX 146.80GBX 138.29371,675 shs£897.98 million
06/10/2024GBX 144.20GBX 142.60
-1.11%
GBX 145GBX 142.20182,850 shs£921.24 million
06/07/2024GBX 145.20GBX 144.20
-0.69%
GBX 148GBX 144.20217,400 shs£931.58 million
06/06/2024GBX 146GBX 145.20
-0.55%
GBX 147.40GBX 144.40139,725 shs£938.04 million
06/05/2024GBX 143.60GBX 146
+1.67%
GBX 147.60GBX 144.60220,697 shs£943.20 million
06/04/2024GBX 146GBX 143.60
-1.64%
GBX 145.40GBX 143.20347,304 shs£927.70 million
06/03/2024GBX 145.60GBX 146
+0.27%
GBX 147.63GBX 144.59225,297 shs£943.20 million
05/31/2024GBX 145.60GBX 145.60GBX 147.60GBX 144.40315,413 shs£940.62 million
05/30/2024GBX 143.80GBX 145.60
+1.25%
GBX 146.70GBX 143.94148,929 shs£940.62 million
05/29/2024GBX 144.40GBX 143.80
-0.42%
GBX 147.45GBX 143285,097 shs£928.99 million
05/28/2024GBX 148.40GBX 144.40
-2.70%
GBX 151.20GBX 144.40176,995 shs£932.87 million
05/27/2024GBX 148.40GBX 148.40GBX 149.80GBX 143.51118,386 shs£958.71 million
05/24/2024GBX 146GBX 148.40
+1.64%
GBX 149.80GBX 143.51118,386 shs£960.96 million
05/23/2024GBX 145.40GBX 146
+0.41%
GBX 148GBX 145.80181,799 shs£945.42 million
05/22/2024GBX 148.20GBX 145.40
-1.89%
GBX 148.40GBX 145.40121,158 shs£941.54 million
05/21/2024GBX 146.40GBX 148.20
+1.23%
GBX 148.60GBX 146.60489,402 shs£959.67 million
05/20/2024GBX 147GBX 146.40
-0.41%
GBX 148.40GBX 146.40279,263 shs£948.01 million
05/17/2024GBX 146GBX 147
+0.68%
GBX 149.20GBX 145.17178,396 shs£951.90 million
How did Wall Street get it so wrong? (Ad)

CNBC's 'Prophet' who called dot-com crash issues controversial AI warning As AI stocks send the stock market to new highs every other month, the mainstream media is warning investors to prepare for another 2000-style tech crash. But the man CNBC nicknamed 'The Prophet' is going against the crowd. He accurately predicted the dot-com crash in 2000, and today, he has a controversial new warning about the AI craze. It could dictate your next decade of success – or failure – in the U.S. stock market.

See for yourself here.
05/16/2024GBX 146.20GBX 146
-0.14%
GBX 148GBX 145.40138,595 shs£945.42 million
05/15/2024GBX 144.60GBX 146.20
+1.11%
GBX 146.60GBX 143.20118,178 shs£946.72 million
05/14/2024GBX 143.60GBX 144.60
+0.70%
GBX 146.40GBX 142.80191,625 shs£936.36 million
05/13/2024GBX 144.20GBX 143.60
-0.42%
GBX 149.02GBX 143240,087 shs£929.88 million
05/10/2024GBX 141GBX 144.20
+2.27%
GBX 146.81GBX 142.291.05 million shs£933.77 million
05/09/2024GBX 139.40GBX 141
+1.15%
GBX 141.40GBX 139.40858,376 shs£913.05 million
05/08/2024GBX 139.20GBX 139.40
+0.14%
GBX 140.80GBX 138.40664,239 shs£902.69 million
05/07/2024GBX 140.60GBX 139.20
-1.00%
GBX 142.32GBX 139.20251,478 shs£901.39 million
05/06/2024GBX 140.60GBX 140.60GBX 140.80GBX 138.60240,901 shs£910.46 million
05/03/2024GBX 138.80GBX 140.60
+1.30%
GBX 140.80GBX 138.60240,901 shs£910.46 million
05/02/2024GBX 136.80GBX 138.80
+1.46%
GBX 139.37GBX 135.20607,604 shs£898.80 million
05/01/2024GBX 135.60GBX 136.80
+0.88%
GBX 137GBX 135.10436,521 shs£885.85 million
04/30/2024GBX 135.80GBX 135.60
-0.15%
GBX 138.60GBX 134.801.08 million shs£874.48 million
04/29/2024GBX 133.60GBX 135.80
+1.65%
GBX 135.80GBX 131.603.09 million shs£875.77 million
04/26/2024GBX 133.80GBX 133.60
-0.15%
GBX 134.80GBX 130.60334,652 shs£861.59 million
04/25/2024GBX 138GBX 133.80
-3.04%
GBX 140.60GBX 132.80370,117 shs£862.88 million
04/24/2024GBX 138.60GBX 138
-0.43%
GBX 139.40GBX 136.60585,578 shs£889.96 million
04/23/2024GBX 135.60GBX 138.60
+2.21%
GBX 140GBX 135.601.52 million shs£893.83 million
04/22/2024GBX 136.80GBX 135.60
-0.88%
GBX 139.20GBX 135.60550,226 shs£874.48 million
04/19/2024GBX 139.20GBX 136.80
-1.72%
GBX 140GBX 136212,891 shs£882.22 million
04/18/2024GBX 137.80GBX 139.20
+1.02%
GBX 139.80GBX 137.80606,319 shs£897.70 million
04/17/2024GBX 139GBX 137.80
-0.86%
GBX 140GBX 135.80182,486 shs£888.67 million
04/16/2024GBX 139.40GBX 139
-0.29%
GBX 140GBX 137.40803,915 shs£896.41 million
04/15/2024GBX 138.60GBX 139.40
+0.58%
GBX 142.32GBX 139.20723,037 shs£898.99 million
04/12/2024GBX 139.20GBX 138.60
-0.43%
GBX 140.50GBX 138.60298,626 shs£893.83 million
04/11/2024GBX 138GBX 139.20
+0.87%
GBX 139.80GBX 137.80231,840 shs£897.70 million

This page (LON:CRN) was last updated on 7/12/2024 by MarketBeat.com Staff

From Our Partners