Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.900 5.950 5.750 5.770 16,405 -0.27(-4.47%)
Oct 29, 2020 5.860 6.050 5.850 6.040 10,808 +0.13(+2.20%)
Oct 28, 2020 6.060 6.140 5.890 5.910 15,791 -0.24(-3.90%)
Oct 27, 2020 6.230 6.230 6.090 6.150 13,217 -0.01(-0.16%)
Oct 26, 2020 6.320 6.320 6.140 6.160 42,185 +0.01(+0.16%)
Oct 23, 2020 5.630 6.500 5.300 6.150 117,700 +0.79(+14.74%)
Oct 22, 2020 5.400 5.650 5.300 5.360 8,836 -0.09(-1.65%)
Oct 21, 2020 5.870 5.890 5.210 5.450 39,366 -0.36(-6.20%)
Oct 20, 2020 6.080 6.080 5.710 5.810 19,733 +0.01(+0.17%)
Oct 19, 2020 5.840 5.940 5.800 5.800 9,690 -0.05(-0.85%)
Oct 16, 2020 5.860 5.900 5.840 5.850 9,650 -0.05(-0.85%)
Oct 15, 2020 6.050 6.050 5.900 5.900 5,150 -0.14(-2.32%)
Oct 14, 2020 6.000 6.090 5.900 6.040 15,688 +0.14(+2.37%)
Oct 13, 2020 6.000 6.000 5.900 5.900 10,975 -0.09(-1.50%)
Oct 09, 2020 5.990 5.990 5.990 0 -0.06(-0.99%)
Oct 08, 2020 6.100 6.150 6.000 6.050 26,605 -0.05(-0.82%)
Oct 07, 2020 6.010 6.250 6.010 6.100 13,379 -0.10(-1.61%)
Oct 06, 2020 6.000 6.200 5.990 6.200 25,647 +0.15(+2.48%)
Oct 05, 2020 6.150 6.350 5.980 6.050 34,072 -0.15(-2.42%)
Oct 02, 2020 6.220 6.250 6.120 6.200 12,998 +0.03(+0.49%)
Oct 01, 2020 6.170 6.300 6.020 6.170 15,777 -0.13(-2.06%)
Sep 30, 2020 6.300 6.420 6.200 6.300 55,433 +0.09(+1.45%)
Sep 29, 2020 6.020 6.320 5.860 6.210 26,589 +0.21(+3.50%)
Sep 28, 2020 6.050 6.120 5.960 6.000 31,085 -0.04(-0.66%)
Sep 25, 2020 6.180 6.190 5.850 6.040 39,567 +0.05(+0.83%)
Sep 24, 2020 5.610 6.070 5.610 5.990 25,644 +0.00(+0.00%)
Sep 23, 2020 6.200 6.390 5.800 5.990 63,215 +0.10(+1.70%)
Sep 22, 2020 5.780 6.250 5.680 5.890 15,044 +0.36(+6.51%)
Sep 21, 2020 5.960 6.000 5.510 5.530 21,319 -0.28(-4.82%)
Sep 18, 2020 6.090 6.100 5.810 5.810 18,293 -0.29(-4.75%)
Sep 17, 2020 5.790 6.270 5.500 6.100 29,394 +0.05(+0.83%)
Sep 16, 2020 5.500 6.530 5.500 6.050 50,222 +0.30(+5.22%)
Sep 15, 2020 5.350 5.800 5.300 5.750 30,537 +0.40(+7.48%)
Sep 14, 2020 5.150 5.800 5.150 5.350 18,650 +0.25(+4.90%)
Sep 11, 2020 5.250 5.250 5.030 5.100 6,804 -0.18(-3.41%)
Sep 10, 2020 5.310 5.500 5.280 5.280 19,457 -0.07(-1.31%)
Sep 09, 2020 5.350 5.400 5.170 5.350 15,780 -0.02(-0.37%)
Sep 08, 2020 5.200 5.400 5.120 5.370 22,372 +0.02(+0.37%)
Sep 04, 2020 5.350 5.350 5.350 0 +0.49(+10.08%)
Sep 03, 2020 5.300 5.550 4.750 4.860 58,979 -0.17(-3.38%)
Sep 02, 2020 4.400 5.050 4.310 5.030 118,479 +0.68(+15.63%)
Sep 01, 2020 4.340 4.400 4.260 4.350 8,536 +0.02(+0.46%)
Aug 31, 2020 4.190 4.330 4.190 4.330 7,056 +0.22(+5.35%)
Aug 28, 2020 4.040 4.200 3.960 4.110 56,559 +0.17(+4.31%)
Aug 27, 2020 3.950 3.960 3.930 3.940 12,719 -0.02(-0.51%)
Aug 26, 2020 4.060 4.060 3.930 3.960 11,304 -0.03(-0.75%)
Aug 25, 2020 4.040 4.050 3.950 3.990 12,800 -0.04(-0.99%)
Aug 24, 2020 4.030 4.090 4.000 4.030 13,645 -0.06(-1.47%)
Aug 21, 2020 4.080 4.140 4.070 4.090 26,089 +0.01(+0.25%)
Aug 20, 2020 4.080 4.080 4.040 4.080 15,900 +0.00(+0.00%)
Aug 19, 2020 4.120 4.120 4.060 4.080 12,872 -0.07(-1.69%)
Aug 18, 2020 4.070 4.200 4.070 4.150 36,332 +0.09(+2.22%)
Aug 17, 2020 3.650 4.230 3.650 4.060 58,711 +0.36(+9.73%)
Aug 14, 2020 3.700 3.700 3.670 3.700 15,380 -0.02(-0.54%)
Aug 13, 2020 3.650 3.790 3.630 3.720 20,255 +0.13(+3.62%)
Aug 12, 2020 3.600 3.600 3.590 3.590 400 -0.11(-2.97%)
Aug 11, 2020 3.550 3.700 3.490 3.700 11,325 +0.00(+0.00%)
Aug 10, 2020 3.700 3.700 3.700 3.700 1,993 -0.05(-1.33%)
Aug 07, 2020 3.850 3.850 3.750 3.750 13,400 -0.02(-0.53%)
Aug 06, 2020 3.800 3.890 3.570 3.770 16,058 +0.01(+0.27%)
Aug 05, 2020 3.800 3.830 3.740 3.760 12,374 -0.04(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.