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, 2020 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 30, 2020 5.090 5.090 5.010 5.050 3,264 -0.03(-0.59%)
Dec 29, 2020 4.730 5.100 4.710 5.080 21,668 +0.01(+0.20%)
Dec 24, 2020 5.070 5.070 5.070 0 -0.03(-0.59%)
Dec 23, 2020 4.840 5.140 4.650 5.100 46,417 +0.40(+8.51%)
Dec 22, 2020 5.120 5.140 4.690 4.700 20,971 -0.25(-5.05%)
Dec 21, 2020 4.800 5.100 4.800 4.950 19,597 -0.16(-3.13%)
Dec 18, 2020 5.120 5.360 5.110 5.110 14,319 -0.09(-1.73%)
Dec 17, 2020 5.110 5.200 5.100 5.200 20,262 +0.09(+1.76%)
Dec 16, 2020 5.100 5.110 5.090 5.110 11,675 +0.06(+1.19%)
Dec 15, 2020 5.090 5.100 5.000 5.050 7,922 +0.05(+1.00%)
Dec 14, 2020 5.290 5.300 4.980 5.000 19,829 -0.35(-6.54%)
Dec 11, 2020 4.960 5.470 4.850 5.350 36,630 +0.25(+4.90%)
Dec 10, 2020 5.150 5.150 4.880 5.100 97,256 +0.02(+0.39%)
Dec 09, 2020 5.030 5.090 4.960 5.080 9,692 +0.02(+0.40%)
Dec 08, 2020 5.040 5.100 4.980 5.060 10,230 -0.01(-0.20%)
Dec 07, 2020 5.020 5.200 5.000 5.070 22,331 -0.03(-0.59%)
Dec 04, 2020 5.070 5.100 5.040 5.100 3,750 +0.09(+1.80%)
Dec 03, 2020 5.120 5.160 5.000 5.010 11,462 -0.08(-1.57%)
Dec 02, 2020 5.230 5.230 5.090 5.090 17,896 -0.19(-3.60%)
Dec 01, 2020 5.340 5.350 5.280 5.280 6,865 -0.16(-2.94%)
Nov 30, 2020 5.300 5.660 5.190 5.440 18,055 +0.04(+0.74%)
Nov 27, 2020 5.300 5.690 5.300 5.400 6,194 +0.00(+0.00%)
Nov 26, 2020 5.730 5.730 5.400 5.400 2,925 -0.05(-0.92%)
Nov 25, 2020 5.660 5.860 5.450 5.450 11,389 -0.21(-3.71%)
Nov 24, 2020 5.500 5.670 5.400 5.660 11,810 +0.01(+0.18%)
Nov 23, 2020 5.750 5.800 5.510 5.650 9,311 -0.15(-2.59%)
Nov 20, 2020 5.700 5.800 5.650 5.800 5,059 +0.10(+1.75%)
Nov 19, 2020 5.840 5.840 5.620 5.700 4,212 -0.17(-2.90%)
Nov 18, 2020 5.620 5.970 5.620 5.870 5,505 +0.17(+2.98%)
Nov 17, 2020 5.660 5.700 5.660 5.700 20,222 -0.10(-1.72%)
Nov 16, 2020 5.960 6.000 5.640 5.800 245,458 -0.16(-2.68%)
Nov 13, 2020 5.700 6.000 5.700 5.960 18,866 +0.24(+4.20%)
Nov 12, 2020 5.470 5.740 5.470 5.720 16,535 +0.24(+4.38%)
Nov 11, 2020 5.430 5.500 5.410 5.480 2,400 -0.15(-2.66%)
Nov 10, 2020 5.400 5.750 5.400 5.630 11,600 +0.18(+3.30%)
Nov 09, 2020 5.780 5.850 5.450 5.450 15,050 -0.34(-5.87%)
Nov 06, 2020 5.850 5.850 5.660 5.790 11,764 -0.10(-1.70%)
Nov 05, 2020 5.600 5.890 5.470 5.890 18,580 +0.34(+6.13%)
Nov 04, 2020 5.760 5.760 5.510 5.550 15,790 -0.26(-4.48%)
Nov 03, 2020 5.860 5.870 5.800 5.810 5,722 +0.01(+0.17%)
Nov 02, 2020 5.800 5.900 5.720 5.800 14,550 +0.03(+0.52%)
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%)
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.