TipRanks
Go Ultimate55% OFF

Cairn Homes (CRN) Historical Prices

GB:CRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026232.50234.50230.00230.00230.00-0.65%249,5580.39
Oct 29, 2026231.00233.50230.00231.50231.50+0.43%197,7400.31
Oct 28, 2026235.50236.00230.50230.50230.50-1.07%566,3630.90
Oct 27, 2026231.50233.50228.50233.00233.00+1.75%373,7370.60
Oct 26, 2026231.00232.50226.50229.00229.00+0.88%671,5771.09
Oct 23, 2026223.00229.00223.00227.00227.00-0.44%849,9141.40
Oct 22, 2026222.50228.50222.00228.00228.00+2.01%2,686,6614.74
Oct 21, 2026222.50226.00222.50223.50223.50+0.00%2,137,9673.99
Oct 20, 2026227.00227.00220.50223.50223.50+0.90%2,097,5914.15
Oct 19, 2026224.50224.50220.50221.50221.50-1.34%472,5990.94
Oct 16, 2026223.50225.00222.50224.50224.50+0.22%2,349,0254.82
Oct 15, 2026224.00227.00222.50224.00224.00+0.45%557,2601.16
Oct 14, 2026224.00226.38222.50223.00223.00-0.45%628,4391.32
Oct 13, 2026222.00225.00219.50224.00224.00+0.45%267,8740.56
Oct 12, 2026219.50225.00219.50223.00223.00+0.90%550,7181.17
Oct 09, 2026220.00226.00220.00221.00221.00-0.90%398,6360.85
Oct 08, 2026231.00231.00222.00223.00223.00-1.76%594,0901.29
Oct 07, 2026231.00231.00225.00227.00227.00+0.00%267,4430.58
Oct 06, 2026225.50229.50223.00227.00227.00+1.11%1,223,8872.74
Oct 05, 2026228.50229.00222.00224.50224.50-1.10%341,6340.76
Oct 02, 2026229.50229.50224.00227.00227.00+1.11%736,6101.58
Oct 01, 2026231.50234.50224.50224.50224.50-4.47%618,6181.35
Sep 30, 2026242.00242.00234.00235.00235.00-0.84%597,7531.32
Sep 29, 2026238.00241.00236.00237.00237.00+0.00%503,3671.13
Sep 28, 2026231.50238.00228.50237.00237.00+3.04%1,778,2124.21
Sep 25, 2026231.00233.00229.50230.00230.00+0.66%569,1831.35
Sep 24, 2026236.00236.00227.50228.50228.50-0.87%1,759,2214.41
Sep 23, 2026230.00233.50230.00230.50230.50-0.65%253,5890.61
Sep 22, 2026234.50234.50229.50232.00232.00+0.43%306,0230.71
Sep 21, 2026227.00233.00224.62231.00231.00+2.21%196,2390.45
Sep 18, 2026233.00235.00225.50226.00226.00-3.21%1,299,7643.08
Sep 17, 2026233.50236.00230.67233.50233.50+0.81%421,5131.00
Sep 16, 2026232.00238.00231.27235.50231.63+1.95%453,6791.08
Sep 15, 2026231.50233.50229.00231.00227.20+0.43%453,3651.08
Sep 14, 2026234.00234.50230.00230.00226.22-1.71%453,7011.05
Sep 11, 2026236.00239.00233.00234.00230.15-1.89%694,4471.63
Sep 10, 2026237.50240.00233.50238.50234.58+1.27%358,9190.85
Sep 09, 2026243.00243.00235.00235.50231.63-1.87%343,9610.81
Sep 08, 2026237.00241.41236.50240.00236.06+0.21%249,3370.59
Sep 07, 2026251.00251.00239.50239.50235.56-3.82%1,463,5763.49
Sep 04, 2026244.50249.00240.50249.00244.91+1.43%769,4591.85
Sep 03, 2026237.50245.50232.50245.50241.46+4.91%1,216,3403.05
Sep 02, 2026227.00240.00227.00234.00230.15+4.46%1,008,5452.61
Sep 01, 2026216.00225.50216.00224.00220.32+1.13%329,3770.85
Aug 31, 2026221.50224.00219.00221.50217.86+0.00%00.00
Aug 28, 2026219.00224.00219.00221.50217.86+0.23%169,4060.43
Aug 27, 2026221.50223.30219.58221.00217.37+0.00%91,8170.23
Aug 26, 2026217.00223.00217.00221.00217.37+1.84%301,5680.75
Aug 25, 2026215.00219.00212.50217.00213.43+1.64%525,0771.31
Aug 24, 2026215.50215.50212.50213.50209.99-0.93%124,0820.29