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 31, 2007 0.4900 0.4900 0.4700 0.4900 201,310 -0.01(-2.00%)
Dec 28, 2007 0.4750 0.5000 0.4750 0.5000 70,389 +0.01(+2.04%)
Dec 27, 2007 0.5100 0.5300 0.4700 0.4900 270,550 -0.04(-7.55%)
Dec 26, 2007 0.5300 0.5500 0.5000 0.5300 167,800 +0.00(+0.00%)
Dec 24, 2007 0.5300 0.5500 0.5000 0.5300 167,800 +0.00(+0.00%)
Dec 21, 2007 0.5300 0.5500 0.5200 0.5300 145,803 -0.04(-7.02%)
Dec 20, 2007 0.5600 0.5800 0.5400 0.5700 137,900 +0.02(+3.64%)
Dec 19, 2007 0.5900 0.6000 0.5500 0.5500 172,100 -0.04(-6.78%)
Dec 18, 2007 0.6000 0.6000 0.5900 0.5900 119,884 +0.00(+0.00%)
Dec 17, 2007 0.6000 0.6100 0.5900 0.5900 35,999 -0.04(-6.35%)
Dec 14, 2007 0.6000 0.6400 0.5900 0.6300 78,143 +0.03(+5.00%)
Dec 13, 2007 0.6000 0.6200 0.6000 0.6000 79,000 -0.03(-4.76%)
Dec 12, 2007 0.6300 0.6800 0.6300 0.6300 20,000 +0.00(+0.00%)
Dec 11, 2007 0.6900 0.7100 0.6300 0.6300 48,347 -0.07(-10.00%)
Dec 10, 2007 0.5900 0.7000 0.5900 0.7000 68,680 +0.10(+16.67%)
Dec 07, 2007 0.5700 0.6000 0.5700 0.6000 19,500 +0.01(+1.69%)
Dec 06, 2007 0.6000 0.6000 0.5600 0.5900 62,400 -0.01(-1.67%)
Dec 05, 2007 0.5800 0.6000 0.5600 0.6000 130,870 +0.01(+1.69%)
Dec 04, 2007 0.6000 0.6100 0.5700 0.5900 14,800 -0.02(-3.28%)
Dec 03, 2007 0.5700 0.6100 0.5700 0.6100 45,493 +0.03(+5.17%)
Nov 30, 2007 0.5700 0.6000 0.5600 0.5800 42,510 +0.02(+3.57%)
Nov 29, 2007 0.6200 0.6200 0.5600 0.5600 9,850 -0.04(-6.67%)
Nov 28, 2007 0.5800 0.6000 0.5800 0.6000 18,600 +0.02(+3.45%)
Nov 27, 2007 0.6100 0.6100 0.5500 0.5800 180,800 -0.02(-3.33%)
Nov 26, 2007 0.6100 0.6300 0.6000 0.6000 62,233 -0.01(-1.64%)
Nov 23, 2007 0.6100 0.6100 0.6100 0.6100 32,333 -0.02(-3.17%)
Nov 21, 2007 0.6200 0.6300 0.6100 0.6300 124,578 +0.00(+0.00%)
Nov 20, 2007 0.6200 0.6400 0.6200 0.6300 39,500 +0.01(+1.61%)
Nov 19, 2007 0.6300 0.6500 0.6200 0.6200 110,461 -0.03(-4.62%)
Nov 16, 2007 0.6500 0.6500 0.6300 0.6500 33,850 +0.00(+0.00%)
Nov 15, 2007 0.6600 0.6600 0.6400 0.6500 58,700 -0.01(-1.52%)
Nov 14, 2007 0.6500 0.6700 0.6400 0.6600 93,911 +0.01(+1.54%)
Nov 13, 2007 0.6700 0.6700 0.6300 0.6500 107,900 -0.02(-2.99%)
Nov 12, 2007 0.6900 0.7100 0.6500 0.6700 266,835 -0.05(-6.94%)
Nov 09, 2007 0.7300 0.7300 0.6800 0.7200 98,910 -0.01(-1.37%)
Nov 08, 2007 0.7200 0.7400 0.7000 0.7300 48,318 +0.02(+2.82%)
Nov 07, 2007 0.7300 0.7300 0.7100 0.7100 118,400 -0.03(-4.05%)
Nov 06, 2007 0.7400 0.7400 0.7300 0.7400 258,753 +0.01(+1.37%)
Nov 05, 2007 0.7200 0.7400 0.7000 0.7300 242,012 +0.00(+0.00%)
Nov 02, 2007 0.7400 0.7400 0.7100 0.7300 209,800 -0.01(-1.35%)
Nov 01, 2007 0.7200 0.7500 0.7200 0.7400 101,000 +0.00(+0.00%)
Oct 31, 2007 0.7400 0.7400 0.7200 0.7400 138,145 +0.00(+0.00%)
Oct 30, 2007 0.7300 0.7400 0.7200 0.7400 114,774 +0.02(+2.78%)
Oct 29, 2007 0.7500 0.7700 0.7200 0.7200 289,433 -0.03(-4.00%)
Oct 26, 2007 0.7300 0.7500 0.7300 0.7500 91,000 +0.01(+1.35%)
Oct 25, 2007 0.7400 0.7500 0.7200 0.7400 70,935 +0.00(+0.00%)
Oct 24, 2007 0.7800 0.7800 0.7100 0.7400 182,200 -0.03(-3.90%)
Oct 23, 2007 0.7500 0.7700 0.7300 0.7700 231,400 +0.06(+8.45%)
Oct 19, 2007 0.7200 0.7200 0.6800 0.7100 58,500 +0.00(+0.00%)
Oct 18, 2007 0.7300 0.7300 0.7000 0.7100 90,000 -0.02(-2.74%)
Oct 17, 2007 0.7600 0.7900 0.7300 0.7300 90,566 -0.02(-2.67%)
Oct 16, 2007 0.8000 0.8000 0.7500 0.7500 305,450 -0.04(-5.06%)
Oct 15, 2007 0.7900 0.8000 0.7500 0.7900 259,216 +0.04(+5.33%)
Oct 12, 2007 0.7500 0.7500 0.7100 0.7500 223,189 +0.03(+4.17%)
Oct 11, 2007 0.7300 0.7500 0.7200 0.7200 121,185 +0.00(+0.00%)
Oct 10, 2007 0.7300 0.7500 0.6900 0.7200 131,332 +0.02(+2.86%)
Oct 09, 2007 0.7500 0.7600 0.7000 0.7000 138,350 -0.04(-5.41%)
Oct 08, 2007 0.7000 0.7400 0.6800 0.7400 22,900 +0.00(+0.00%)
Oct 05, 2007 0.7000 0.7400 0.6800 0.7400 22,900 +0.06(+8.82%)
Oct 04, 2007 0.7100 0.7100 0.6800 0.6800 162,000 -0.03(-4.23%)
Oct 03, 2007 0.7200 0.7400 0.7100 0.7100 80,530 +0.00(+0.00%)
Oct 02, 2007 0.7500 0.7500 0.7100 0.7100 149,570 -0.05(-6.58%)
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.