Free Trial
→ Trump vs. Kamala - results are in… (From Porter & Company) (Ad) Free CRN Stock Alerts

Cairn Homes (CRN) Stock Chart & Stock Price History

GBX 179.40
-0.20 (-0.11%)
(As of 10/25/2024 ET)
Compare

Cairn Homes Stock Price Performance

5 Day
Performance
+2.16%
1 Month
Performance
+12.69%
3 Month
Performance
+14.27%
6 Month
Performance
+34.08%
Year-To-Date
Performance
+54.92%
1 Year
Performance
+86.68%
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

Ad Porter & Company
Trump or Kamala? It may come down to this strange twist…
Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? To uncover the full story and learn how you can potentially profit from it...
watch my new documentary here.

CRN Stock Chart for Friday, October, 25, 2024

CRN Chart by TradingView

Cairn Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/25/2024GBX 178.40GBX 179.40
+0.56%		GBX 181.60GBX 179191,071 shs£1.13 billion
10/24/2024GBX 177GBX 178.40
+0.79%		GBX 180GBX 173.40452,024 shs£1.12 billion
10/23/2024GBX 179.20GBX 177
-1.23%		GBX 179.71GBX 176.80195,656 shs£1.11 billion
10/22/2024GBX 175.40GBX 179.20
+2.17%		GBX 179.34GBX 176402,489 shs£1.12 billion
10/21/2024GBX 175.60GBX 175.40
-0.11%		GBX 178GBX 172205,670 shs£1.10 billion
10/18/2024GBX 174.40GBX 175.60
+0.69%		GBX 178.20GBX 175.40212,205 shs£1.10 billion
10/17/2024GBX 174.40GBX 174.40
0.00%		GBX 176.40GBX 171.40848,666 shs£1.09 billion
10/16/2024GBX 174.60GBX 174.40
-0.11%		GBX 177.60GBX 174.40474,576 shs£1.09 billion
10/15/2024GBX 171.20GBX 174.60
+1.99%		GBX 176GBX 171.80183,803 shs£1.10 billion
10/14/2024GBX 169.20GBX 171.20
+1.18%		GBX 173GBX 169.80197,222 shs£1.07 billion
10/11/2024GBX 169.40GBX 169.20
-0.12%		GBX 173.20GBX 168.20368,909 shs£1.06 billion
10/10/2024N/AGBX 169.40GBX 173.80GBX 1691.32 million shs£1.06 billion
10/08/2024GBX 169.60GBX 169.20
-0.24%		GBX 172.30GBX 1681.40 million shs£1.06 billion
10/07/2024GBX 167.80GBX 169.60
+1.07%		GBX 170.20GBX 163.402.62 million shs£1.07 billion
10/04/2024GBX 166.80GBX 167.80
+0.60%		GBX 168.80GBX 166.20220,539 shs£1.05 billion
10/03/2024GBX 163.40GBX 166.80
+2.08%		GBX 167.77GBX 163.60283,980 shs£1.05 billion
10/02/2024GBX 165GBX 163.40
-0.97%		GBX 163.60GBX 161.80121,976 shs£1.03 billion
10/01/2024GBX 161.40GBX 165
+2.23%		GBX 165.20GBX 161.40125,005 shs£1.04 billion
09/30/2024GBX 166.20GBX 161.40
-2.89%		GBX 166.40GBX 161.40338,588 shs£1.01 billion
09/27/2024GBX 161.40GBX 166.20
+2.97%		GBX 166.20GBX 157.40341,479 shs£1.05 billion
09/26/2024GBX 159.20GBX 161.40
+1.38%		GBX 162.40GBX 159.60229,524 shs£1.02 billion
09/25/2024GBX 157.20GBX 159.20
+1.27%		GBX 161.80GBX 157.401.07 million shs£1.01 billion
09/24/2024GBX 157GBX 157.20
+0.13%		GBX 160.68GBX 157.20245,126 shs£993.02 million
09/23/2024GBX 159.60GBX 157
-1.63%		GBX 162GBX 157153,833 shs£991.75 million
09/20/2024GBX 159.60GBX 159.60GBX 160.80GBX 159917,864 shs£1.01 billion
09/19/2024GBX 154.60GBX 159.60
+3.23%		GBX 160.60GBX 151.60319,778 shs£1.01 billion
09/18/2024GBX 156.20GBX 154.60
-1.02%		GBX 156.60GBX 154.60325,277 shs£976.59 million
09/17/2024GBX 154.40GBX 156.20
+1.17%		GBX 157.60GBX 154.401.41 million shs£986.70 million
09/16/2024GBX 155.20GBX 154.40
-0.52%		GBX 156.60GBX 153.40378,131 shs£977.65 million
09/13/2024GBX 153.60GBX 155.20
+1.04%		GBX 158GBX 154.54287,279 shs£982.71 million
09/12/2024N/AGBX 153.60GBX 156.20GBX 153.39376,884 shs£972.58 million
09/10/2024GBX 147.60GBX 154.40
+4.61%		GBX 154.60GBX 145.41743,794 shs£977.65 million
09/09/2024GBX 148.20GBX 147.60
-0.40%		GBX 152.60GBX 147.6018.56 million shs£934.59 million
09/06/2024GBX 162.52GBX 148.20
-8.81%		GBX 160GBX 147.6720.42 million shs£938.39 million
09/05/2024GBX 163.80GBX 162.52
-0.78%		GBX 163.50GBX 160350,324 shs£1.03 billion
09/04/2024GBX 164.20GBX 163.80
-0.24%		GBX 165.28GBX 161.80889,298 shs£1.04 billion
09/03/2024GBX 165.20GBX 164.20
-0.61%		GBX 165.40GBX 162.92779,965 shs£1.04 billion
09/02/2024GBX 164GBX 165.20
+0.73%		GBX 165.80GBX 162.40646,261 shs£1.05 billion
08/30/2024GBX 162.60GBX 164
+0.86%		GBX 165GBX 161.401.03 million shs£1.04 billion
08/29/2024GBX 161.20GBX 162.60
+0.87%		GBX 163.31GBX 160.40611,417 shs£1.03 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
08/28/2024GBX 161GBX 161.20
+0.12%		GBX 162.20GBX 160570,135 shs£1.02 billion
08/27/2024GBX 159.80GBX 161
+0.75%		GBX 161.69GBX 160531,088 shs£1.02 billion
08/26/2024GBX 159.80GBX 159.80GBX 160.20GBX 158.80946,724 shs£1.01 billion
08/23/2024GBX 159.75GBX 159.80
+0.03%		GBX 160.20GBX 158.60946,726 shs£1.02 billion
08/22/2024GBX 159.60GBX 159.75
+0.10%		GBX 160.40GBX 158.40453,611 shs£1.02 billion
08/21/2024GBX 161.06GBX 159.60
-0.91%		GBX 161.80GBX 158.59420,284 shs£1.02 billion
08/20/2024GBX 161GBX 161.06
+0.04%		GBX 162GBX 160447,097 shs£1.03 billion
08/19/2024GBX 160.40GBX 161
+0.37%		GBX 162GBX 159.40743,001 shs£1.03 billion
08/16/2024GBX 157.80GBX 160.40
+1.65%		GBX 161.80GBX 157.20902,334 shs£1.02 billion
08/15/2024GBX 157.20GBX 157.80
+0.38%		GBX 158.60GBX 156.40516,843 shs£1.00 billion
08/14/2024GBX 155.40GBX 157.20
+1.16%		GBX 158GBX 155.80547,371 shs£1.00 billion
08/13/2024GBX 154.80GBX 155.40
+0.39%		GBX 156.80GBX 152.40911,489 shs£989.59 million
08/12/2024GBX 154.60GBX 154.80
+0.13%		GBX 155.80GBX 152.20537,414 shs£985.77 million
08/09/2024GBX 153.60GBX 154.60
+0.65%		GBX 154.80GBX 153250,571 shs£998.76 million
08/08/2024GBX 155GBX 153.60
-0.90%		GBX 156.20GBX 151.40488,633 shs£992.30 million
08/07/2024GBX 154.20GBX 155
+0.52%		GBX 158GBX 152.942.94 million shs£1.00 billion
08/06/2024GBX 153.20GBX 154.20
+0.65%		GBX 155.80GBX 150.25641,916 shs£996.18 million
08/05/2024GBX 154.80GBX 153.20
-1.03%		GBX 154.80GBX 1503.14 million shs£989.72 million
08/02/2024GBX 161GBX 154.80
-3.85%		GBX 159GBX 154647,458 shs£1.00 billion
08/01/2024GBX 159GBX 161
+1.26%		GBX 161GBX 157.201.27 million shs£1.04 billion
07/31/2024GBX 159.80GBX 159
-0.50%		GBX 161.80GBX 159695,064 shs£1.03 billion
07/30/2024GBX 158.80GBX 159.80
+0.63%		GBX 162GBX 155.401.14 million shs£1.03 billion
07/29/2024GBX 159.80GBX 158.80
-0.63%		GBX 160.64GBX 158.80152,679 shs£1.03 billion
07/26/2024GBX 157GBX 159.80
+1.78%		GBX 161.44GBX 158.40612,274 shs£1.03 billion
07/25/2024GBX 157.60GBX 157
-0.38%		GBX 159.40GBX 154.59329,256 shs£1.01 billion
07/24/2024GBX 160GBX 157.60
-1.50%		GBX 161GBX 156.20191,638 shs£1.02 billion

Related Companies

This page (LON:CRN) was last updated on 10/25/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The secret supplier behind NVIDIA, Tesla and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...
Behind the Markets | Sponsored
Your financial planner would NEVER tell you this
Your Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...
Brownstone Research | Sponsored
Next opportunity for crypto millions
"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive g...
Crypto 101 Media | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
“Hear That Whoosh Sound? It’s the Great Power Suck of 2025”
We’re coming to the end of the line for the traditional energy grid. Look what’s happening in California.
Traders Agency | Sponsored
Invest in the company that won over the Dragons
The pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...
RYSE | Sponsored
Putin proposes new currency
Russian leader Vladimir Putin just unveiled the first physical mockup of a proposed new currency. Many spec...
Stansberry Research | Sponsored