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 (%)
Nov 30, 2006 0.8600 0.9400 0.8300 0.9000 201,350 +0.08(+9.76%)
Nov 29, 2006 0.8500 0.8600 0.8100 0.8200 300,275 -0.02(-2.38%)
Nov 28, 2006 0.8900 0.8900 0.8100 0.8400 704,141 -0.05(-5.62%)
Nov 27, 2006 0.8000 0.9900 0.8000 0.8900 1,035,907 +0.09(+11.25%)
Nov 24, 2006 0.7100 0.8000 0.7100 0.8000 412,233 +0.14(+21.21%)
Nov 22, 2006 0.7000 0.7000 0.6500 0.6600 193,500 -0.03(-4.35%)
Nov 21, 2006 0.6800 0.6900 0.6700 0.6900 46,541 +0.01(+1.47%)
Nov 20, 2006 0.6900 0.6900 0.6600 0.6800 220,183 -0.01(-1.45%)
Nov 17, 2006 0.6800 0.6900 0.6800 0.6900 76,200 +0.01(+1.47%)
Nov 16, 2006 0.7100 0.7100 0.6700 0.6800 166,900 -0.02(-2.86%)
Nov 15, 2006 0.7000 0.7100 0.6900 0.7000 59,125 +0.03(+4.48%)
Nov 14, 2006 0.7100 0.7100 0.6400 0.6700 323,691 -0.03(-4.29%)
Nov 13, 2006 0.7000 0.7100 0.6800 0.7000 89,900 +0.00(+0.00%)
Nov 10, 2006 0.7100 0.7100 0.6900 0.7000 108,900 +0.00(+0.00%)
Nov 09, 2006 0.7000 0.7100 0.6600 0.7000 106,231 +0.01(+1.45%)
Nov 08, 2006 0.6900 0.7100 0.6500 0.6900 324,666 +0.00(+0.00%)
Nov 07, 2006 0.6800 0.6900 0.6700 0.6900 115,904 +0.02(+2.99%)
Nov 06, 2006 0.6800 0.6800 0.6600 0.6700 188,657 +0.00(+0.00%)
Nov 03, 2006 0.6500 0.6800 0.6500 0.6700 387,985 +0.02(+3.08%)
Nov 02, 2006 0.6000 0.6500 0.5900 0.6500 507,000 +0.09(+16.07%)
Nov 01, 2006 0.5600 0.5800 0.5500 0.5600 124,900 +0.00(+0.00%)
Oct 31, 2006 0.5700 0.5900 0.5500 0.5600 196,889 -0.02(-3.45%)
Oct 30, 2006 0.5900 0.6100 0.5600 0.5800 447,015 -0.07(-10.77%)
Oct 27, 2006 0.6200 0.6500 0.6000 0.6500 172,450 +0.00(+0.00%)
Oct 26, 2006 0.6500 0.6500 0.6200 0.6500 61,820 +0.00(+0.00%)
Oct 25, 2006 0.6300 0.6500 0.6300 0.6500 172,000 +0.01(+1.56%)
Oct 24, 2006 0.6500 0.6500 0.6200 0.6400 94,200 -0.01(-1.54%)
Oct 23, 2006 0.6900 0.6900 0.6500 0.6500 8,000 +0.00(+0.00%)
Oct 20, 2006 0.7000 0.7000 0.6400 0.6500 36,300 -0.01(-1.52%)
Oct 19, 2006 0.6400 0.6700 0.6400 0.6600 27,550 +0.01(+1.54%)
Oct 18, 2006 0.6700 0.6700 0.6500 0.6500 52,000 -0.02(-2.99%)
Oct 17, 2006 0.6500 0.6700 0.6300 0.6700 59,033 +0.02(+3.08%)
Oct 16, 2006 0.7000 0.7000 0.6500 0.6500 68,219 -0.05(-7.14%)
Oct 13, 2006 0.6800 0.7000 0.6800 0.7000 57,200 +0.02(+2.94%)
Oct 12, 2006 0.7100 0.7100 0.6600 0.6800 43,750 -0.03(-4.23%)
Oct 11, 2006 0.7000 0.7400 0.6600 0.7100 137,383 +0.01(+1.43%)
Oct 10, 2006 0.7900 0.8000 0.6900 0.7000 144,366 -0.05(-6.67%)
Oct 09, 2006 0.6600 0.7500 0.6600 0.7500 103,000 +0.00(+0.00%)
Oct 06, 2006 0.6600 0.7500 0.6600 0.7500 103,000 +0.09(+13.64%)
Oct 05, 2006 0.6500 0.6800 0.6500 0.6600 131,448 +0.01(+1.54%)
Oct 04, 2006 0.6500 0.6700 0.6400 0.6500 133,052 +0.02(+3.17%)
Oct 03, 2006 0.6300 0.6500 0.6000 0.6300 129,500 +0.00(+0.00%)
Oct 02, 2006 0.6500 0.6500 0.6200 0.6300 64,166 +0.00(+0.00%)
Sep 29, 2006 0.6000 0.6300 0.6000 0.6300 62,012 +0.02(+3.28%)
Sep 28, 2006 0.6200 0.6300 0.6000 0.6100 129,500 +0.01(+1.67%)
Sep 27, 2006 0.6100 0.6100 0.5800 0.6000 145,000 -0.01(-1.64%)
Sep 26, 2006 0.6300 0.6300 0.5800 0.6100 125,800 +0.02(+3.39%)
Sep 25, 2006 0.6200 0.6200 0.5800 0.5900 122,100 +0.03(+5.36%)
Sep 22, 2006 0.5800 0.5900 0.5600 0.5600 177,100 -0.02(-3.45%)
Sep 21, 2006 0.6200 0.6200 0.5800 0.5800 203,500 -0.04(-6.45%)
Sep 20, 2006 0.6400 0.6400 0.6200 0.6200 115,300 -0.01(-1.59%)
Sep 19, 2006 0.5700 0.6300 0.5600 0.6300 181,800 +0.01(+1.61%)
Sep 18, 2006 0.6300 0.6300 0.5700 0.6200 76,750 -0.01(-1.59%)
Sep 15, 2006 0.5900 0.6300 0.5700 0.6300 45,500 +0.00(+0.00%)
Sep 14, 2006 0.6300 0.6300 0.5800 0.6300 53,200 +0.00(+0.00%)
Sep 13, 2006 0.6200 0.6300 0.6000 0.6300 40,115 +0.01(+1.61%)
Sep 12, 2006 0.5800 0.6300 0.5800 0.6200 54,600 +0.06(+10.71%)
Sep 11, 2006 0.6100 0.6100 0.5600 0.5600 49,000 -0.05(-8.20%)
Sep 08, 2006 0.6400 0.6600 0.6100 0.6100 77,009 -0.03(-4.69%)
Sep 06, 2006 0.6400 0.6400 0.6200 0.6400 30,833 +0.00(+0.00%)
Sep 05, 2006 0.6300 0.6400 0.5800 0.6400 80,850 +0.01(+1.59%)
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.