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 (%)
Dec 29, 2006 0.8200 0.8900 0.7500 0.8900 288,167 +0.04(+4.71%)
Dec 28, 2006 0.8700 0.8700 0.8200 0.8500 103,500 -0.02(-2.30%)
Dec 27, 2006 0.8500 0.8800 0.8300 0.8700 26,400 -0.02(-2.25%)
Dec 26, 2006 0.8900 0.9000 0.8600 0.8900 12,700 +0.00(+0.00%)
Dec 22, 2006 0.8900 0.9000 0.8600 0.8900 12,700 -0.01(-1.11%)
Dec 21, 2006 0.9000 0.9000 0.8200 0.9000 37,500 +0.01(+1.12%)
Dec 20, 2006 0.8600 0.8900 0.8200 0.8900 69,400 +0.02(+2.30%)
Dec 19, 2006 0.8600 0.8700 0.8000 0.8700 49,000 +0.01(+1.16%)
Dec 18, 2006 0.8900 0.8900 0.8000 0.8600 87,025 +0.00(+0.00%)
Dec 15, 2006 0.9000 0.9100 0.8600 0.8600 44,866 -0.02(-2.27%)
Dec 14, 2006 0.9100 0.9100 0.8800 0.8800 49,800 -0.02(-2.22%)
Dec 13, 2006 0.8900 0.9000 0.8700 0.9000 70,000 +0.01(+1.12%)
Dec 12, 2006 0.9000 0.9000 0.8500 0.8900 43,781 +0.04(+4.71%)
Dec 11, 2006 0.8600 0.9000 0.8300 0.8500 240,923 +0.01(+1.19%)
Dec 08, 2006 0.8500 0.9000 0.8200 0.8400 173,000 +0.01(+1.20%)
Dec 07, 2006 0.8300 0.8600 0.8300 0.8300 62,800 +0.00(+0.00%)
Dec 06, 2006 0.8800 0.8800 0.8100 0.8300 109,800 -0.05(-5.68%)
Dec 05, 2006 0.9000 0.9000 0.8500 0.8800 102,560 -0.02(-2.22%)
Dec 04, 2006 0.9400 0.9500 0.9000 0.9000 205,267 -0.03(-3.23%)
Dec 01, 2006 0.9000 0.9400 0.8700 0.9300 138,132 +0.03(+3.33%)
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%)
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.