S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Corero Network Security Plc (CNS)
Corero Network Security Plc (CNS) Historical

CNS Corero Network Security Plc

14.75

-0.25 (-1.67%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CNS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	14.75	-0.25	-1.67%	15.00	15.00	14.75	1,058,116
Jun 13 2024	15.00	0.00	0.00%	15.00	15.00	15.00	58,417
Jun 12 2024	15.00	0.50	3.45%	14.50	15.00	14.50	98,609
Jun 11 2024	14.50	0.50	3.57%	14.00	14.50	14.00	311,883
Jun 10 2024	14.00	0.50	3.70%	13.50	14.00	13.50	267,071
Jun 07 2024	13.50	0.00	0.00%	13.50	13.50	13.50	122,604
Jun 06 2024	13.50	0.00	0.00%	13.50	13.50	13.50	155,438
Jun 05 2024	13.50	0.25	1.89%	13.25	13.50	13.25	358,979
Jun 04 2024	13.25	0.00	0.00%	13.25	13.25	13.25	148,236
Jun 03 2024	13.25	-0.25	-1.85%	13.50	13.50	13.25	234,817
May 31 2024	13.50	-0.50	-3.57%	14.00	14.00	13.50	115,577
May 30 2024	14.00	0.00	0.00%	14.00	14.00	14.00	125,317
May 29 2024	14.00	0.00	0.00%	14.00	14.00	14.00	103,736
May 28 2024	14.00	0.00	0.00%	14.00	14.00	14.00	255,378
May 24 2024	14.00	0.00	0.00%	14.00	14.00	14.00	69,301
May 23 2024	14.00	0.00	0.00%	14.00	14.00	14.00	82,602
May 22 2024	14.00	0.00	0.00%	14.00	14.00	14.00	39,526
May 21 2024	14.00	0.25	1.82%	13.75	14.00	13.75	217,012
May 20 2024	13.75	0.00	0.00%	13.75	13.75	13.75	41,598
May 17 2024	13.75	0.00	0.00%	13.75	13.75	13.75	43,540
May 16 2024	13.75	0.25	1.85%	13.75	13.75	13.75	39,223
May 15 2024	13.50	-0.25	-1.82%	13.75	13.75	13.50	275,825
May 14 2024	13.75	-1.00	-6.78%	14.75	14.75	13.75	1,354,068
May 13 2024	14.75	0.25	1.72%	14.50	14.75	14.25	680,729
May 10 2024	14.50	0.50	3.57%	14.00	14.50	14.00	149,766
May 09 2024	14.00	0.00	0.00%	14.00	14.00	14.00	146,573
May 08 2024	14.00	0.25	1.82%	13.75	14.25	13.75	1,023,219
May 07 2024	13.75	1.25	10.00%	12.75	13.75	12.75	1,319,898
May 03 2024	12.50	0.50	4.17%	12.00	12.75	12.00	1,395,692
May 02 2024	12.00	0.00	0.00%	12.00	12.00	11.75	127,612
May 01 2024	12.00	0.00	0.00%	12.00	12.00	12.00	172,437
Apr 30 2024	12.00	0.00	0.00%	12.00	12.00	12.00	252,762
Apr 29 2024	12.00	0.00	0.00%	12.00	12.00	12.00	30,754
Apr 26 2024	12.00	-0.25	-2.04%	12.25	12.25	12.00	626,022
Apr 25 2024	12.25	0.25	2.08%	12.25	12.50	12.25	833,958
Apr 24 2024	12.00	0.00	0.00%	12.00	12.00	12.00	130,796
Apr 23 2024	12.00	0.00	0.00%	12.00	12.00	12.00	42,962
Apr 22 2024	12.00	0.00	0.00%	12.00	12.00	12.00	30,609
Apr 19 2024	12.00	0.00	0.00%	12.00	12.00	12.00	371,224
Apr 18 2024	12.00	0.25	2.13%	12.00	12.00	12.00	217,896
Apr 17 2024	11.75	0.00	0.00%	11.75	11.75	11.75	210,513
Apr 16 2024	11.75	0.00	0.00%	11.75	11.75	11.75	94,032
Apr 15 2024	11.75	0.00	0.00%	11.75	11.75	11.75	217,606
Apr 12 2024	11.75	0.00	0.00%	11.75	11.75	11.75	165,574
Apr 11 2024	11.75	1.25	11.90%	10.75	12.00	10.75	706,112
Apr 10 2024	10.50	0.00	0.00%	10.50	10.50	10.50	218,455
Apr 09 2024	10.50	0.75	7.69%	9.75	10.50	9.75	268,385
Apr 08 2024	9.75	0.35	3.72%	9.40	9.75	9.40	322,398
Apr 05 2024	9.40	-0.20	-2.08%	9.60	9.60	9.40	151,351
Apr 04 2024	9.60	-0.40	-4.00%	10.00	10.00	9.60	287,937
Apr 03 2024	10.00	1.00	11.11%	9.25	10.10	9.25	972,331
Apr 02 2024	9.00	0.00	0.00%	9.00	9.00	9.00	69,683
Mar 28 2024	9.00	-0.10	-1.10%	9.10	9.10	9.00	45,108
Mar 27 2024	9.10	-0.15	-1.62%	9.25	9.25	8.75	275,340
Mar 26 2024	9.25	0.00	0.00%	9.25	9.25	9.25	61,018
Mar 25 2024	9.25	0.00	0.00%	9.25	9.25	9.25	114,401
Mar 22 2024	9.25	0.00	0.00%	9.25	9.25	9.25	95,883
Mar 21 2024	9.25	0.00	0.00%	9.25	9.25	9.25	153,983
Mar 20 2024	9.25	0.00	0.00%	9.25	9.25	9.25	30,003
Mar 19 2024	9.25	0.00	0.00%	9.25	9.25	9.25	56,484

Corero Network Security

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions