Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free CNS Stock Alerts

Corero Network Security (CNS) Stock Chart & Stock Price History

Corero Network Security logo
GBX 24
-0.50 (-2.04%)
(As of 11/1/2024 ET)
Compare

Corero Network Security Stock Price Performance

5 Day
Performance
+16.22%
1 Month
Performance
+26.32%
3 Month
Performance
+24.68%
6 Month
Performance
+95.12%
Year-To-Date
Performance
+190.91%
1 Year
Performance
+182.02%
Receive CNS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Corero Network Security and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

CNS Stock Chart for Saturday, November, 2, 2024

CNS Chart by TradingView

Corero Network Security Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 24.65GBX 24.49
-0.65%		GBX 25GBX 23102,040 shs£125.43 million
10/31/2024GBX 23.99GBX 24.65
+2.75%		GBX 25GBX 23.70481,983 shs£126.25 million
10/30/2024GBX 22.01GBX 23.99
+8.99%		GBX 25GBX 22.70954,901 shs£122.87 million
10/29/2024GBX 20.65GBX 22.01
+6.59%		GBX 23.39GBX 21.20619,590 shs£112.73 million
10/28/2024GBX 21.50GBX 20.65
-3.95%		GBX 22GBX 20.17728,225 shs£105.76 million
10/25/2024GBX 22.72GBX 21.89
-3.65%		GBX 23.60GBX 21994,239 shs£112.11 million
10/24/2024GBX 23.90GBX 22.72
-4.94%		GBX 24.56GBX 22.72184,590 shs£116.36 million
10/23/2024GBX 24.40GBX 23.90
-2.05%		GBX 25GBX 23.35729,478 shs£122.41 million
10/22/2024GBX 26.90GBX 24.40
-9.29%		GBX 26.90GBX 23.381.16 million shs£124.97 million
10/21/2024GBX 27.50GBX 26.90
-2.18%		GBX 28GBX 26.27586,257 shs£137.77 million
10/18/2024GBX 27.50GBX 27.78
+1.00%		GBX 29.30GBX 272.13 million shs£142.25 million
10/17/2024GBX 24GBX 27.50
+14.58%		GBX 28.32GBX 23.633.15 million shs£140.84 million
10/16/2024GBX 23.23GBX 24
+3.30%		GBX 24.95GBX 23.051.53 million shs£122.92 million
10/15/2024GBX 21.81GBX 23.23
+6.52%		GBX 24.97GBX 2013.98 million shs£118.99 million
10/14/2024GBX 22.20GBX 21.81
-1.76%		GBX 22.99GBX 21.70302,028 shs£111.70 million
10/11/2024GBX 21.69GBX 22.19
+2.33%		GBX 22.50GBX 21.40470,075 shs£113.65 million
10/10/2024GBX 22.50GBX 21.69
-3.62%		GBX 22.44GBX 21.50851,045 shs£111.06 million
10/09/2024GBX 20.60GBX 22.50
+9.22%		GBX 23.64GBX 21.60835,040 shs£115.24 million
10/08/2024GBX 20.63GBX 20.60
-0.12%		GBX 22GBX 20.60699,187 shs£105.51 million
10/07/2024GBX 19.25GBX 20.63
+7.14%		GBX 21GBX 19.15732,963 shs£105.63 million
10/04/2024GBX 19GBX 19.08
+0.41%		GBX 19.50GBX 19734,557 shs£97.71 million
10/03/2024GBX 19GBX 19GBX 19.50GBX 19339,012 shs£97.31 million
10/02/2024GBX 19.19GBX 19
-0.99%		GBX 19.50GBX 19213,446 shs£97.31 million
10/01/2024GBX 19.50GBX 19.19
-1.59%		GBX 19.50GBX 1980,965 shs£98.28 million
09/30/2024GBX 19.25GBX 19.50
+1.30%		GBX 19.50GBX 19.0515,673 shs£99.87 million
09/27/2024GBX 19.10GBX 19.11
+0.05%		GBX 19.50GBX 19618,484 shs£97.87 million
09/26/2024GBX 19.25GBX 19.10
-0.78%		GBX 19.50GBX 19.10218,981 shs£97.82 million
09/25/2024GBX 19.25GBX 19.25GBX 19.50GBX 19361,103 shs£98.59 million
09/24/2024GBX 19.44GBX 19.25
-0.98%		GBX 20GBX 19321,115 shs£98.59 million
09/23/2024GBX 19.25GBX 19.44
+0.99%		GBX 19.50GBX 19.11272,836 shs£99.56 million
09/20/2024GBX 19.50GBX 19.06
-2.26%		GBX 19.50GBX 19794,350 shs£97.61 million
09/19/2024GBX 19GBX 19.50
+2.63%		GBX 19.50GBX 19239,903 shs£99.87 million
09/18/2024GBX 19.32GBX 19
-1.66%		GBX 19.50GBX 19237,558 shs£97.31 million
09/17/2024GBX 19.18GBX 19.32
+0.76%		GBX 19.50GBX 1982,785 shs£98.95 million
09/16/2024GBX 19.25GBX 19.18
-0.39%		GBX 19.50GBX 19382,711 shs£98.21 million
09/13/2024GBX 19.10GBX 19.07
-0.16%		GBX 19.50GBX 19.07486,423 shs£97.67 million
09/12/2024GBX 19.25GBX 19.10
-0.78%		GBX 19.31GBX 19.1070,884 shs£97.82 million
09/11/2024GBX 19.06GBX 19.25
+1.00%		GBX 19.33GBX 19.1067,596 shs£98.59 million
09/10/2024GBX 19.25GBX 19.06
-0.99%		GBX 19.25GBX 19262,830 shs£97.62 million
09/09/2024GBX 19.25GBX 19.25GBX 19.50GBX 1919,479 shs£98.59 million
Urgent: This election is rigged (Ad)

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

Click here to watch it now.
09/06/2024GBX 19.06GBX 19.06GBX 19.50GBX 19.06102,933 shs£97.59 million
09/05/2024GBX 19.50GBX 19.06
-2.28%		GBX 19.30GBX 19.0341,940 shs£97.59 million
09/04/2024GBX 19.05GBX 19.50
+2.36%		GBX 19.50GBX 1918,505 shs£99.87 million
09/03/2024GBX 19.14GBX 19.05
-0.47%		GBX 19.50GBX 19.031,585 shs£97.57 million
09/02/2024N/AGBX 19.14GBX 19.50GBX 1963,001 shs£98.03 million
08/29/2024GBX 19.09GBX 19
-0.45%		GBX 19.50GBX 1962,254 shs£96.68 million
08/28/2024GBX 19.25GBX 19.09
-0.85%		GBX 19.25GBX 193.37 million shs£97.12 million
08/27/2024GBX 19.25GBX 19.25GBX 19.50GBX 1924,237 shs£97.95 million
08/26/2024GBX 19.25GBX 19.25GBX 19.47GBX 19351,495 shs£97.95 million
08/23/2024GBX 19GBX 19.25
+1.32%		GBX 19.47GBX 19351,495 shs£97.95 million
08/22/2024GBX 19.03GBX 19
-0.16%		GBX 19.49GBX 18.853.40 million shs£96.68 million
08/21/2024GBX 19GBX 19.03
+0.16%		GBX 19.30GBX 18.804.76 million shs£96.83 million
08/20/2024GBX 19.20GBX 19
-1.04%		GBX 19.20GBX 18.87420,485 shs£96.68 million
08/19/2024GBX 19.25GBX 19.20
-0.26%		GBX 19.50GBX 19.0549,427 shs£97.70 million
08/16/2024GBX 19.20GBX 19.13
-0.34%		GBX 19.50GBX 19334,237 shs£97.33 million
08/15/2024GBX 19.10GBX 19.20
+0.50%		GBX 19.49GBX 19.10149,129 shs£97.67 million
08/14/2024GBX 19.20GBX 19.10
-0.49%		GBX 19.50GBX 19.10118,536 shs£97.19 million
08/13/2024GBX 19.20GBX 19.20GBX 19.50GBX 19273,048 shs£97.67 million
08/12/2024GBX 19.25GBX 19.20
-0.29%		GBX 19.20GBX 19223,340 shs£97.67 million
08/09/2024GBX 19.13GBX 19.10
-0.15%		GBX 19.49GBX 19.10171,765 shs£97.19 million
08/08/2024GBX 19.49GBX 19.13
-1.86%		GBX 19.49GBX 19.10231,072 shs£97.33 million
08/07/2024GBX 19.13GBX 19.49
+1.89%		GBX 19.49GBX 19464,407 shs£99.17 million
08/06/2024GBX 19.11GBX 19.13
+0.10%		GBX 19.49GBX 191.09 million shs£97.33 million
08/05/2024GBX 19.25GBX 19.11
-0.73%		GBX 19.49GBX 19882,561 shs£97.23 million
08/02/2024GBX 19.25GBX 19.25GBX 19.49GBX 19.0699,926 shs£97.95 million
08/01/2024GBX 19.23GBX 19.25
+0.11%		GBX 19.49GBX 19310,735 shs£97.95 million

Related Companies

This page (LON:CNS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
How Will You Survive A Post Election Retirement Heist?
The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...
American Hartford Gold Group | Sponsored