Corero Network Security (CNS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Corero Network Security

Date Open High Low Close* Volume
29/09/2011 39.29p 39.29p 35.81p 37.79p 32677
28/09/2011 38.79p 38.79p 35.81p 38.29p 503
27/09/2011 38.79p 39.29p 38.79p 38.79p 10054
26/09/2011 37.79p 39.29p 36.80p 38.79p 0
23/09/2011 38.29p 39.29p 36.80p 37.79p 0
22/09/2011 38.79p 39.29p 36.80p 38.29p 0
21/09/2011 39.29p 39.29p 36.80p 39.29p 0
20/09/2011 38.79p 39.29p 36.80p 39.29p 0
19/09/2011 38.79p 38.79p 36.80p 38.79p 0
16/09/2011 37.30p 38.79p 36.80p 38.79p 100543
15/09/2011 37.30p 38.04p 37.30p 37.30p 4022
14/09/2011 36.30p 37.79p 36.30p 37.30p 1106
13/09/2011 37.79p 37.79p 36.30p 37.30p 1106
12/09/2011 37.79p 37.79p 36.30p 37.30p 1106
09/09/2011 38.29p 38.29p 37.30p 37.30p 5027
08/09/2011 37.30p 39.54p 37.30p 38.29p 15082
07/09/2011 36.80p 39.78p 36.80p 37.30p 45372
06/09/2011 36.80p 36.80p 35.31p 36.80p 0
05/09/2011 36.80p 36.80p 35.31p 36.80p 0
02/09/2011 36.80p 36.80p 35.31p 36.80p 0
01/09/2011 36.80p 36.80p 35.31p 36.80p 0
31/08/2011 36.80p 36.80p 35.31p 36.80p 0
30/08/2011 36.80p 36.80p 35.31p 36.80p 0
26/08/2011 36.80p 36.80p 35.31p 36.80p 0
25/08/2011 36.80p 36.80p 35.31p 36.80p 0
24/08/2011 36.80p 36.80p 35.31p 36.80p 0
23/08/2011 36.80p 36.80p 35.31p 36.80p 0
22/08/2011 36.80p 36.80p 35.31p 36.80p 2765
19/08/2011 36.80p 36.80p 36.80p 36.80p 0
18/08/2011 36.80p 36.80p 36.80p 36.80p 25136
17/08/2011 36.80p 37.79p 36.80p 36.80p 193
16/08/2011 36.80p 37.79p 35.21p 36.80p 0
15/08/2011 36.80p 37.79p 35.21p 36.80p 1428
12/08/2011 36.80p 36.80p 35.18p 36.80p 0
11/08/2011 36.80p 36.80p 35.18p 36.80p 13573
10/08/2011 36.80p 38.41p 35.19p 36.80p 0
09/08/2011 36.80p 38.41p 35.19p 36.80p 0
08/08/2011 36.30p 38.41p 35.18p 36.80p 7919
05/08/2011 36.30p 38.29p 36.30p 36.30p 127
04/08/2011 38.79p 38.79p 35.81p 36.80p 8546
03/08/2011 38.79p 39.58p 38.79p 38.79p 1227
02/08/2011 38.79p 40.28p 38.79p 39.29p 151839
01/08/2011 37.30p 39.78p 37.30p 39.78p 10054
29/07/2011 36.80p 37.30p 35.01p 37.30p 6033
28/07/2011 36.80p 37.79p 35.81p 36.80p 0
27/07/2011 36.80p 37.79p 35.81p 36.80p 0
26/07/2011 36.80p 37.79p 35.81p 36.80p 0
25/07/2011 36.80p 37.79p 35.81p 36.80p 0
22/07/2011 37.79p 37.79p 35.81p 36.80p 17816
21/07/2011 37.79p 38.29p 36.80p 37.79p 0
20/07/2011 38.29p 38.29p 36.80p 37.79p 10557
19/07/2011 39.78p 39.78p 36.80p 38.29p 7038
18/07/2011 39.78p 40.08p 37.79p 39.78p 10255
15/07/2011 40.28p 40.73p 38.89p 39.78p 34319
14/07/2011 40.28p 41.47p 39.78p 40.28p 52552
13/07/2011 40.28p 40.28p 38.82p 40.28p 2011
12/07/2011 40.28p 40.28p 39.78p 40.28p 25136
11/07/2011 41.28p 41.28p 39.81p 40.28p 6535
08/07/2011 41.28p 42.77p 40.81p 41.28p 15373
07/07/2011 39.78p 41.52p 39.29p 41.28p 7131
06/07/2011 39.78p 40.85p 37.79p 39.78p 70086
05/07/2011 41.77p 41.77p 39.78p 39.78p 36950
04/07/2011 44.26p 44.26p 39.29p 41.77p 85303
01/07/2011 40.28p 41.28p 39.29p 39.29p 503
30/06/2011 37.30p 41.77p 37.30p 40.28p 53288
29/06/2011 39.29p 39.29p 36.07p 37.79p 16699
28/06/2011 38.29p 40.78p 37.05p 39.29p 29624
27/06/2011 38.79p 39.76p 37.30p 38.29p 219386
24/06/2011 35.81p 38.77p 35.81p 37.79p 46727
23/06/2011 35.31p 36.05p 35.31p 35.81p 3342
22/06/2011 35.31p 36.55p 34.81p 35.31p 0
21/06/2011 36.55p 36.55p 34.81p 35.31p 10054
20/06/2011 37.05p 37.05p 35.81p 36.55p 5027
17/06/2011 36.55p 37.30p 36.55p 37.05p 6033
16/06/2011 37.55p 37.55p 36.55p 36.55p 0
15/06/2011 37.55p 37.55p 35.31p 37.55p 0
14/06/2011 36.55p 37.55p 35.31p 37.05p 0
13/06/2011 35.31p 37.55p 35.31p 36.55p 5387
10/06/2011 32.32p 35.31p 32.32p 35.31p 20502
09/06/2011 32.32p 32.32p 30.86p 32.32p 0
08/06/2011 32.32p 32.32p 30.86p 32.32p 3
07/06/2011 31.83p 32.52p 31.83p 32.32p 1005
06/06/2011 30.83p 31.33p 30.83p 31.33p 4022
03/06/2011 30.83p 31.83p 30.83p 30.83p 1570
02/06/2011 31.33p 31.33p 28.97p 30.83p 26342
01/06/2011 31.33p 31.33p 30.29p 31.33p 3338
31/05/2011 33.32p 33.32p 31.33p 31.33p 25136
27/05/2011 33.32p 34.71p 31.83p 33.32p 26033
26/05/2011 33.32p 34.56p 31.83p 33.32p 0
25/05/2011 33.32p 34.56p 31.83p 33.32p 0
24/05/2011 34.56p 34.56p 31.83p 33.32p 6033
23/05/2011 34.56p 34.56p 34.56p 34.56p 0
20/05/2011 34.56p 34.56p 34.56p 34.56p 0
19/05/2011 34.56p 34.56p 33.57p 34.56p 0
18/05/2011 34.56p 34.56p 33.57p 34.56p 0
17/05/2011 34.56p 34.56p 33.57p 34.56p 0
16/05/2011 34.56p 34.56p 33.57p 34.56p 15082
13/05/2011 34.56p 34.56p 33.82p 34.56p 6033
12/05/2011 34.56p 34.76p 34.56p 34.56p 0
11/05/2011 34.56p 34.76p 34.56p 34.56p 2514
10/05/2011 35.06p 35.06p 33.82p 34.56p 6535
09/05/2011 34.56p 35.31p 34.56p 35.06p 13071
06/05/2011 33.57p 34.69p 33.57p 34.56p 2261
05/05/2011 33.57p 36.80p 31.83p 33.57p 0
04/05/2011 36.80p 36.80p 31.83p 33.57p 70380
03/05/2011 36.30p 37.79p 36.30p 36.30p 16087
28/04/2011 36.30p 36.30p 35.31p 36.30p 0
27/04/2011 36.30p 36.30p 35.31p 36.30p 0
26/04/2011 36.30p 36.30p 35.31p 36.30p 0
21/04/2011 36.30p 36.30p 35.31p 36.30p 0
20/04/2011 36.30p 36.30p 35.31p 36.30p 0
19/04/2011 36.30p 36.30p 35.31p 36.30p 0
18/04/2011 36.30p 36.30p 35.31p 36.30p 0
15/04/2011 36.30p 36.30p 35.31p 36.30p 0
14/04/2011 36.30p 36.30p 35.31p 36.30p 138750
13/04/2011 36.30p 36.80p 34.81p 36.30p 0
12/04/2011 36.30p 36.80p 34.81p 36.30p 0
11/04/2011 36.30p 36.80p 34.81p 36.30p 0
08/04/2011 34.81p 36.80p 34.81p 36.30p 40217
07/04/2011 35.81p 35.81p 33.82p 34.81p 0
06/04/2011 35.81p 35.81p 33.82p 35.81p 0
05/04/2011 35.81p 35.81p 33.82p 35.81p 1240
04/04/2011 36.30p 36.30p 34.81p 35.81p 10054
01/04/2011 36.30p 37.25p 36.30p 36.30p 5027
31/03/2011 35.81p 36.30p 35.81p 36.30p 15082
30/03/2011 35.81p 35.81p 35.71p 35.81p 0
29/03/2011 35.81p 35.81p 35.71p 35.81p 5027
28/03/2011 35.81p 35.91p 35.81p 35.81p 5567
25/03/2011 36.30p 37.79p 35.81p 35.81p 5027
24/03/2011 37.30p 37.30p 36.30p 36.30p 2011
23/03/2011 39.78p 39.78p 35.81p 37.30p 22622
22/03/2011 39.78p 40.23p 39.78p 39.78p 5027
21/03/2011 39.78p 39.78p 36.80p 39.78p 0
18/03/2011 39.29p 39.78p 36.80p 39.78p 6593
17/03/2011 36.80p 37.30p 36.80p 36.80p 0
16/03/2011 36.80p 37.30p 36.80p 36.80p 5027
15/03/2011 36.80p 37.79p 36.30p 36.80p 0
14/03/2011 36.30p 37.79p 36.30p 36.80p 20109
11/03/2011 36.30p 37.79p 35.81p 36.30p 0
10/03/2011 35.81p 37.79p 36.30p 36.30p 20109
09/03/2011 35.31p 36.80p 35.81p 35.81p 15082
08/03/2011 36.80p 35.31p 33.82p 35.31p 22622
07/03/2011 36.80p 38.79p 36.80p 36.80p 0
04/03/2011 36.80p 38.79p 36.80p 36.80p 0
03/03/2011 36.80p 38.79p 36.80p 36.80p 5027
02/03/2011 36.80p 38.79p 36.80p 36.80p 0
01/03/2011 36.80p 38.79p 36.80p 36.80p 10054
28/02/2011 36.80p 38.29p 36.80p 36.80p 0
25/02/2011 36.80p 38.29p 36.80p 36.80p 0
24/02/2011 36.80p 38.29p 36.80p 36.80p 5027
23/02/2011 36.80p 38.29p 36.80p 36.80p 2765
22/02/2011 35.81p 37.55p 36.80p 36.80p 15315
21/02/2011 35.81p 35.81p 34.86p 35.81p 2514
18/02/2011 37.30p 38.79p 32.82p 35.81p 39205
17/02/2011 36.80p 38.31p 36.10p 37.30p 9384
16/02/2011 37.30p 37.79p 36.80p 36.80p 0
15/02/2011 37.79p 37.79p 37.30p 37.30p 0
14/02/2011 39.78p 37.79p 37.79p 37.79p 2514
11/02/2011 39.78p 39.78p 38.79p 38.79p 0
10/02/2011 39.78p 39.78p 39.78p 39.78p 0
09/02/2011 39.78p 39.78p 39.78p 39.78p 0
08/02/2011 39.78p 39.78p 39.78p 39.78p 5027
07/02/2011 41.28p 41.77p 39.78p 39.78p 50272
04/02/2011 39.78p 39.78p 39.78p 39.78p 0
03/02/2011 39.78p 39.78p 39.78p 39.78p 0
02/02/2011 39.78p 39.78p 39.78p 39.78p 0
01/02/2011 39.78p 39.78p 39.78p 39.78p 0
31/01/2011 40.78p 40.78p 39.78p 39.78p 838
28/01/2011 40.78p 40.78p 40.78p 40.78p 0
27/01/2011 40.78p 40.78p 39.29p 40.78p 311685
26/01/2011 40.78p 40.78p 40.78p 40.78p 0
25/01/2011 41.77p 41.77p 40.78p 40.78p 0
24/01/2011 41.77p 43.76p 40.78p 41.77p 53911
21/01/2011 41.77p 41.77p 41.77p 41.77p 0
20/01/2011 41.28p 42.77p 41.28p 41.77p 2514
19/01/2011 38.79p 41.28p 38.79p 41.28p 0
18/01/2011 37.79p 39.78p 37.79p 38.79p 10054
17/01/2011 36.72p 37.79p 36.72p 37.79p 365
14/01/2011 38.42p 38.79p 37.79p 37.79p 10741
13/01/2011 38.42p 39.29p 38.42p 39.29p 335
12/01/2011 39.03p 39.29p 39.03p 39.29p 2011
11/01/2011 39.03p 39.78p 39.03p 39.78p 1531
10/01/2011 39.78p 39.78p 39.78p 39.78p 0
07/01/2011 39.78p 40.28p 39.03p 39.78p 50567
06/01/2011 39.78p 40.28p 39.78p 39.78p 854620
05/01/2011 39.78p 40.78p 39.78p 39.78p 25136
04/01/2011 39.78p 39.78p 39.78p 39.78p 0
31/12/2010 39.78p 39.78p 39.78p 39.78p 0
30/12/2010 37.30p 41.77p 37.30p 39.78p 10170
29/12/2010 34.81p 38.79p 34.81p 37.30p 4022
24/12/2010 32.82p 34.81p 32.82p 34.81p 6535
23/12/2010 32.82p 34.56p 32.82p 32.82p 10054
22/12/2010 32.82p 33.82p 32.82p 32.82p 20109
21/12/2010 32.82p 33.52p 32.82p 32.82p 5027
20/12/2010 33.82p 33.82p 32.82p 32.82p 0
17/12/2010 32.82p 33.32p 32.82p 32.82p 20109
16/12/2010 32.82p 33.32p 32.82p 32.82p 20109
15/12/2010 32.82p 33.82p 32.05p 32.82p 20209
14/12/2010 32.82p 32.82p 32.82p 32.82p 0
13/12/2010 33.82p 35.81p 33.82p 33.82p 15082

*Close Price adjusted for both dividends and splits