Free Trial

Cairn Homes (CRN) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free CRN Stock Alerts
GBX 144.20
+3.20 (+2.27%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlines

Cairn Homes Stock Price Performance

5 Day
Performance
+3.59%
1 Month
Performance
+4.04%
3 Month
Performance
+12.48%
6 Month
Performance
+40.55%
Year-To-Date
Performance
+24.53%
1 Year
Performance
+56.91%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

CRN Stock Chart for Sunday, May, 12, 2024

CRN Chart by TradingView

Cairn Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/10/2024GBX 136.20GBX 138
+1.32%		GBX 138.40GBX 135.80298,184 shs£889.96 million
04/09/2024GBX 137GBX 136.20
-0.58%		GBX 137.80GBX 135.802.60 million shs£878.35 million
04/08/2024GBX 137GBX 137GBX 138.60GBX 136.39224,341 shs£883.51 million
04/05/2024GBX 137.60GBX 137
-0.44%		GBX 138GBX 134.84127,390 shs£883.51 million
04/04/2024GBX 134GBX 137.60
+2.69%		GBX 137.80GBX 134.80313,823 shs£887.38 million
04/03/2024GBX 133.40GBX 134
+0.45%		GBX 135GBX 131.14335,239 shs£864.17 million
04/02/2024GBX 136.40GBX 133.40
-2.20%		GBX 139GBX 132.60304,085 shs£860.30 million
04/01/2024GBX 136.40GBX 136.40GBX 138.40GBX 135.80237,830 shs£880.19 million
03/29/2024GBX 136.40GBX 136.40GBX 138.40GBX 135.80237,830 shs£880.19 million
03/28/2024GBX 137GBX 136.40
-0.44%		GBX 138.40GBX 136.40237,830 shs£880.19 million
03/27/2024GBX 137.80GBX 137
-0.58%		GBX 138.20GBX 136702,029 shs£884.06 million
03/26/2024GBX 133.60GBX 137.80
+3.14%		GBX 138.20GBX 134452,643 shs£889.22 million
03/25/2024GBX 137.20GBX 133.60
-2.62%		GBX 139.63GBX 133.60875,556 shs£862.12 million
03/22/2024GBX 140.20GBX 137.20
-2.14%		GBX 141.03GBX 136.402.78 million shs£885.35 million
03/21/2024GBX 136GBX 140.20
+3.09%		GBX 141.40GBX 136.401.48 million shs£906.65 million
03/20/2024GBX 134GBX 136
+1.49%		GBX 136.20GBX 133.76265,637 shs£879.49 million
03/19/2024GBX 133.60GBX 134
+0.30%		GBX 134.80GBX 133.202.35 million shs£866.55 million
03/18/2024GBX 130.80GBX 133.60
+2.14%		GBX 134.40GBX 130.79220,197 shs£863.96 million
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (Ad)

Join us for an exploration of essential volatility concepts in our "Volatility Fundamentals II: Skew & Relative Value" session. OIC® instructor Ken Keating will guide you through important topics that options investors should understand.

Click here to register now (5/15 Webinar)
03/15/2024GBX 131GBX 130.80
-0.15%		GBX 132.60GBX 130.47510,878 shs£845.86 million
03/14/2024GBX 132GBX 131
-0.76%		GBX 132.33GBX 129.60270,532 shs£847.15 million
03/13/2024GBX 131GBX 132
+0.76%		GBX 134.10GBX 131.40335,106 shs£853.62 million
03/12/2024GBX 128.40GBX 131
+2.02%		GBX 132.60GBX 128.60544,335 shs£847.15 million
03/11/2024GBX 127.60GBX 128.40
+0.63%		GBX 129GBX 126.60310,451 shs£830.34 million
03/08/2024GBX 129GBX 127.60
-1.09%		GBX 130GBX 126.20320,594 shs£827.41 million
03/07/2024GBX 132.20GBX 129
-2.42%		GBX 131.80GBX 129547,599 shs£836.49 million
03/06/2024GBX 130.20GBX 132.20
+1.54%		GBX 133.20GBX 129.201.11 million shs£857.24 million
03/05/2024GBX 123.80GBX 130.20
+5.17%		GBX 130.20GBX 122.801.68 million shs£844.27 million
03/04/2024GBX 123.80GBX 123.80GBX 126GBX 123.405.68 million shs£802.77 million
03/01/2024GBX 123.80GBX 123.80GBX 126GBX 120.809.04 million shs£802.77 million
02/29/2024GBX 127.60GBX 123.80
-2.98%		GBX 128.60GBX 122.802.91 million shs£802.77 million
02/28/2024GBX 127GBX 127.60
+0.47%		GBX 128.20GBX 126.40190,463 shs£829.43 million
02/27/2024GBX 126.20GBX 127
+0.63%		GBX 127.20GBX 126.35355,134 shs£825.53 million
02/26/2024GBX 127GBX 126.20
-0.63%		GBX 126.80GBX 124.581.52 million shs£820.33 million
02/23/2024GBX 128.20GBX 127
-0.94%		GBX 128GBX 125.80695,177 shs£825.53 million
02/22/2024GBX 126.20GBX 128.20
+1.58%		GBX 128.40GBX 126643,052 shs£833.33 million
02/21/2024GBX 125.60GBX 126.20
+0.48%		GBX 127.20GBX 125981,929 shs£820.33 million
02/20/2024GBX 126GBX 125.60
-0.32%		GBX 126GBX 124.60313,948 shs£816.43 million
02/19/2024GBX 126.60GBX 126
-0.47%		GBX 126.60GBX 124.40775,229 shs£819.03 million
02/16/2024GBX 127.40GBX 126.60
-0.63%		GBX 127.47GBX 125.80775,373 shs£824.98 million
02/15/2024GBX 127.20GBX 127.40
+0.16%		GBX 128.20GBX 127374,229 shs£830.19 million
02/14/2024GBX 126.20GBX 127.20
+0.79%		GBX 129.20GBX 127628,792 shs£828.89 million
02/13/2024GBX 128.20GBX 126.20
-1.56%		GBX 128GBX 126.201.77 million shs£822.37 million
02/12/2024GBX 128.60GBX 128.20
-0.31%		GBX 129.40GBX 127.601.32 million shs£835.40 million

Related Companies:
This page (LON:CRN) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The Crypto 9-5 Escape Plan
Crypto 101 Media
Collapse of the Petrodollar
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press