Corero Network Security (CNS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/11/2009 50.23p 50.23p 50.23p 50.23p 0
19/11/2009 50.23p 50.23p 50.23p 50.23p 0
18/11/2009 50.23p 50.23p 50.23p 50.23p 0
17/11/2009 49.23p 50.23p 49.23p 50.23p 0
16/11/2009 48.24p 49.23p 44.94p 49.23p 1217
13/11/2009 48.24p 48.24p 48.24p 48.24p 0
12/11/2009 48.24p 48.24p 48.24p 48.24p 0
11/11/2009 48.24p 48.24p 44.76p 48.24p 10054
10/11/2009 48.24p 48.24p 45.94p 48.24p 251
09/11/2009 48.24p 48.24p 45.94p 48.24p 402
06/11/2009 49.73p 49.73p 48.24p 48.24p 0
05/11/2009 48.24p 48.24p 48.24p 48.24p 0
04/11/2009 48.24p 48.24p 48.24p 48.24p 0
03/11/2009 48.24p 48.24p 48.24p 48.24p 0
02/11/2009 48.24p 48.24p 48.24p 48.24p 0
30/10/2009 48.24p 48.24p 48.24p 48.24p 0
29/10/2009 49.73p 48.24p 46.45p 48.24p 486
28/10/2009 50.72p 50.72p 49.73p 49.73p 0
27/10/2009 50.72p 50.72p 50.72p 50.72p 0
26/10/2009 50.72p 50.72p 50.72p 50.72p 0
23/10/2009 50.72p 50.72p 50.72p 50.72p 0
22/10/2009 50.72p 50.72p 50.72p 50.72p 0
21/10/2009 50.72p 50.72p 50.72p 50.72p 0
20/10/2009 49.73p 52.71p 50.72p 50.72p 4624
19/10/2009 47.74p 49.73p 47.74p 49.73p 0
16/10/2009 47.24p 56.69p 44.76p 47.74p 5378
15/10/2009 43.26p 43.26p 43.26p 43.26p 0
14/10/2009 43.26p 43.26p 43.26p 43.26p 0
13/10/2009 43.26p 43.26p 40.65p 43.26p 176
12/10/2009 43.26p 43.26p 43.26p 43.26p 0
09/10/2009 39.78p 45.75p 43.26p 43.26p 6033
08/10/2009 39.78p 39.78p 39.78p 39.78p 0
07/10/2009 39.78p 39.78p 39.78p 39.78p 0
06/10/2009 39.78p 39.78p 39.78p 39.78p 0
05/10/2009 39.78p 39.78p 39.78p 39.78p 0
02/10/2009 38.79p 39.78p 38.79p 39.78p 0
01/10/2009 38.79p 38.79p 38.79p 38.79p 0
30/09/2009 38.79p 38.79p 35.21p 38.79p 68
29/09/2009 36.80p 38.79p 36.80p 38.79p 0
28/09/2009 38.79p 38.79p 37.30p 37.30p 0
25/09/2009 38.79p 38.79p 38.79p 38.79p 0
24/09/2009 38.79p 38.79p 38.79p 38.79p 0
23/09/2009 38.79p 38.79p 38.79p 38.79p 0
22/09/2009 38.79p 38.79p 38.79p 38.79p 0
21/09/2009 38.79p 38.79p 38.79p 38.79p 0

*Close Price adjusted for both dividends and splits