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, 2017 0.2400 0.2550 0.2400 0.2400 33,000 -0.01(-4.00%)
Nov 29, 2017 0.2600 0.2600 0.2400 0.2500 185,100 -0.01(-3.85%)
Nov 28, 2017 0.2700 0.2700 0.2600 0.2600 147,000 -0.01(-3.70%)
Nov 27, 2017 0.2750 0.3000 0.2700 0.2700 363,733 +0.00(+0.00%)
Nov 24, 2017 0.2900 0.2900 0.2550 0.2700 218,340 +0.02(+5.88%)
Nov 23, 2017 0.2500 0.2700 0.2500 0.2550 178,500 +0.01(+4.08%)
Nov 22, 2017 0.2400 0.2500 0.2400 0.2450 259,000 +0.01(+4.26%)
Nov 21, 2017 0.2300 0.2500 0.2300 0.2350 538,607 +0.00(+2.17%)
Nov 20, 2017 0.2300 0.2350 0.2200 0.2300 313,845 +0.00(+0.00%)
Nov 17, 2017 0.2400 0.2500 0.2300 0.2300 314,829 -0.00(-2.13%)
Nov 16, 2017 0.2300 0.2350 0.2250 0.2350 36,000 +0.01(+6.82%)
Nov 15, 2017 0.2300 0.2350 0.2150 0.2200 187,400 -0.01(-4.35%)
Nov 14, 2017 0.2500 0.2500 0.2300 0.2300 196,699 -0.01(-6.12%)
Nov 13, 2017 0.2500 0.2500 0.2450 0.2450 221,699 -0.01(-2.00%)
Nov 10, 2017 0.2450 0.2500 0.2450 0.2500 50,440 +0.01(+2.04%)
Nov 09, 2017 0.2400 0.2450 0.2400 0.2450 122,300 +0.01(+2.08%)
Nov 08, 2017 0.2400 0.2450 0.2400 0.2400 212,541 -0.01(-2.04%)
Nov 07, 2017 0.2450 0.2450 0.2350 0.2450 73,223 +0.00(+0.00%)
Nov 06, 2017 0.2400 0.2450 0.2300 0.2450 73,000 +0.01(+2.08%)
Nov 03, 2017 0.2350 0.2400 0.2300 0.2400 173,350 -0.01(-2.04%)
Nov 02, 2017 0.2400 0.2450 0.2300 0.2450 203,500 +0.00(+0.00%)
Nov 01, 2017 0.2550 0.2650 0.2450 0.2450 340,150 -0.02(-7.55%)
Oct 31, 2017 0.2700 0.2900 0.2550 0.2650 874,735 +0.03(+10.42%)
Oct 30, 2017 0.2500 0.2550 0.2400 0.2400 209,750 +0.00(+0.00%)
Oct 27, 2017 0.2500 0.2500 0.2400 0.2400 242,836 -0.01(-2.04%)
Oct 26, 2017 0.2350 0.2500 0.2300 0.2450 139,237 +0.01(+4.26%)
Oct 25, 2017 0.2450 0.2500 0.2300 0.2350 369,250 -0.01(-4.08%)
Oct 24, 2017 0.2200 0.2450 0.2150 0.2450 1,512,920 +0.02(+11.36%)
Oct 23, 2017 0.2650 0.2650 0.2050 0.2200 4,611,592 -0.05(-16.98%)
Oct 20, 2017 0.3100 0.3100 0.2500 0.2650 1,297,010 -0.04(-13.11%)
Oct 19, 2017 0.3400 0.3400 0.3000 0.3050 248,250 -0.03(-7.58%)
Oct 18, 2017 0.3300 0.3300 0.3200 0.3300 288,661 -0.01(-1.49%)
Oct 17, 2017 0.3450 0.3450 0.3350 0.3350 159,000 -0.01(-2.90%)
Oct 16, 2017 0.3300 0.3500 0.3300 0.3450 377,900 +0.01(+4.55%)
Oct 13, 2017 0.3600 0.3600 0.3200 0.3300 1,320,878 -0.03(-9.59%)
Oct 12, 2017 0.3700 0.3700 0.3500 0.3650 190,691 -0.01(-1.35%)
Oct 11, 2017 0.3850 0.3850 0.3650 0.3700 67,000 -0.02(-5.13%)
Oct 10, 2017 0.3800 0.3950 0.3800 0.3900 405,025 +0.02(+4.00%)
Oct 06, 2017 0.3750 0.3850 0.3700 0.3750 144,086 +0.01(+2.74%)
Oct 05, 2017 0.3400 0.3700 0.3400 0.3650 360,470 +0.02(+7.35%)
Oct 04, 2017 0.3500 0.3700 0.3400 0.3400 155,600 -0.01(-2.86%)
Oct 03, 2017 0.3500 0.3600 0.3350 0.3500 249,000 +0.00(+0.00%)
Oct 02, 2017 0.3550 0.3650 0.3450 0.3500 492,480 -0.02(-4.11%)
Sep 29, 2017 0.3750 0.3800 0.3650 0.3650 65,000 -0.01(-2.67%)
Sep 28, 2017 0.3900 0.3900 0.3700 0.3750 78,405 -0.02(-3.85%)
Sep 27, 2017 0.3800 0.3900 0.3750 0.3900 106,300 +0.02(+5.41%)
Sep 26, 2017 0.3750 0.3750 0.3600 0.3700 88,428 -0.01(-2.63%)
Sep 25, 2017 0.3800 0.3800 0.3650 0.3800 97,000 +0.02(+4.11%)
Sep 22, 2017 0.3550 0.3850 0.3500 0.3650 362,545 +0.02(+4.29%)
Sep 21, 2017 0.3800 0.3900 0.3500 0.3500 272,425 -0.04(-10.26%)
Sep 20, 2017 0.3900 0.4000 0.3900 0.3900 119,000 -0.01(-1.27%)
Sep 19, 2017 0.3900 0.4000 0.3900 0.3950 124,605 +0.01(+1.28%)
Sep 18, 2017 0.3900 0.4000 0.3800 0.3900 738,436 -0.02(-4.88%)
Sep 15, 2017 0.4200 0.4200 0.4000 0.4100 357,657 -0.01(-2.38%)
Sep 14, 2017 0.4100 0.4250 0.4100 0.4200 140,425 +0.01(+2.44%)
Sep 13, 2017 0.4000 0.4200 0.3900 0.4100 176,010 +0.01(+2.50%)
Sep 12, 2017 0.4050 0.4100 0.3950 0.4000 91,534 -0.01(-1.23%)
Sep 11, 2017 0.3950 0.4100 0.3950 0.4050 46,200 +0.01(+2.53%)
Sep 08, 2017 0.4100 0.4100 0.3450 0.3950 644,080 -0.02(-5.95%)
Sep 07, 2017 0.4300 0.4300 0.4050 0.4200 133,311 +0.00(+0.00%)
Sep 06, 2017 0.4200 0.4300 0.4200 0.4200 150,499 -0.01(-2.33%)
Sep 05, 2017 0.4350 0.4400 0.4250 0.4300 74,664 -0.01(-1.15%)
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.