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, 2021 4.150 4.150 4.150 0 +0.02(+0.48%)
Dec 30, 2021 4.050 4.150 4.050 4.130 4,300 +0.03(+0.73%)
Dec 29, 2021 4.170 4.170 4.090 4.100 4,402 -0.13(-3.07%)
Dec 24, 2021 4.230 4.230 4.230 0 +0.18(+4.44%)
Dec 23, 2021 4.150 4.160 4.050 4.050 2,600 -0.10(-2.41%)
Dec 22, 2021 4.220 4.220 4.150 4.150 360 -0.01(-0.24%)
Dec 21, 2021 4.210 4.210 4.160 4.160 300 +0.01(+0.24%)
Dec 20, 2021 4.210 4.210 4.150 4.150 4,700 -0.08(-1.89%)
Dec 17, 2021 4.200 4.250 4.100 4.230 19,400 -0.17(-3.86%)
Dec 16, 2021 4.150 4.400 4.100 4.400 13,450 +0.16(+3.77%)
Dec 15, 2021 4.100 4.240 4.050 4.240 22,500 +0.13(+3.16%)
Dec 14, 2021 4.120 4.150 4.100 4.110 9,850 -0.04(-0.96%)
Dec 13, 2021 4.100 4.170 4.100 4.150 5,491 +0.03(+0.73%)
Dec 10, 2021 4.110 4.150 4.110 4.120 500 -0.16(-3.74%)
Dec 09, 2021 4.230 4.300 4.230 4.280 10,700 +0.08(+1.90%)
Dec 08, 2021 4.050 4.200 4.050 4.200 5,000 +0.15(+3.70%)
Dec 07, 2021 4.100 4.100 4.050 4.050 3,600 -0.06(-1.46%)
Dec 06, 2021 4.160 4.160 4.060 4.110 783 -0.04(-0.96%)
Dec 02, 2021 4.150 4.150 4.150 0 -0.30(-6.74%)
Dec 01, 2021 4.300 4.900 4.300 4.450 19,420 +0.07(+1.60%)
Nov 30, 2021 4.400 4.410 4.130 4.380 24,532 +0.06(+1.39%)
Nov 29, 2021 4.300 4.370 4.200 4.320 6,906 -0.06(-1.37%)
Nov 26, 2021 4.180 4.380 4.050 4.380 27,950 +0.24(+5.80%)
Nov 25, 2021 4.190 4.190 4.050 4.140 32,102 -0.06(-1.43%)
Nov 24, 2021 4.200 4.200 4.160 4.200 1,717 +0.00(+0.00%)
Nov 23, 2021 4.380 4.380 4.160 4.200 7,305 -0.15(-3.45%)
Nov 22, 2021 4.310 4.350 4.300 4.350 6,000 +0.04(+0.93%)
Nov 19, 2021 4.230 4.390 4.230 4.310 3,875 -0.04(-0.92%)
Nov 18, 2021 4.550 4.760 4.350 4.350 25,949 -0.15(-3.33%)
Nov 17, 2021 4.400 4.540 4.400 4.500 5,800 +0.10(+2.27%)
Nov 16, 2021 4.500 4.500 4.380 4.400 4,817 -0.10(-2.22%)
Nov 15, 2021 4.220 4.580 4.110 4.500 25,400 +0.25(+5.88%)
Nov 12, 2021 4.300 4.300 4.230 4.250 24,419 -0.03(-0.70%)
Nov 11, 2021 4.180 4.300 4.180 4.280 13,210 +0.09(+2.15%)
Nov 10, 2021 4.200 4.190 5,700 -0.01(-0.24%)
Nov 09, 2021 4.250 4.250 4.200 4.200 2,231 -0.10(-2.33%)
Nov 08, 2021 4.200 4.370 4.200 4.300 24,450 +0.15(+3.61%)
Nov 05, 2021 4.060 4.220 4.060 4.150 3,274 +0.07(+1.72%)
Nov 04, 2021 4.050 4.080 4.050 4.080 3,650 +0.03(+0.74%)
Nov 03, 2021 4.100 4.100 4.050 4.050 3,100 -0.06(-1.46%)
Nov 02, 2021 4.150 4.150 4.110 4.110 9,706 -0.04(-0.96%)
Nov 01, 2021 4.150 4.190 4.150 4.150 20,110 +0.00(+0.00%)
Oct 29, 2021 4.020 4.200 4.020 4.150 58,800 +0.12(+2.98%)
Oct 28, 2021 4.010 4.050 4.010 4.030 7,300 +0.01(+0.25%)
Oct 27, 2021 4.110 4.110 4.020 4.020 2,225 -0.23(-5.41%)
Oct 26, 2021 4.390 4.250 4.250 4,138 -0.19(-4.28%)
Oct 25, 2021 4.100 4.450 4.100 4.440 25,217 +0.35(+8.56%)
Oct 22, 2021 4.000 4.090 4.000 4.090 24,663 +0.12(+3.02%)
Oct 21, 2021 3.970 3.970 3.970 3.970 1,250 -0.03(-0.75%)
Oct 20, 2021 4.000 4.000 3.990 4.000 4,600 +0.00(+0.00%)
Oct 19, 2021 3.900 4.000 3.900 4.000 17,016 +0.05(+1.27%)
Oct 18, 2021 3.940 3.950 3.900 3.950 2,280 +0.03(+0.77%)
Oct 15, 2021 4.000 4.000 3.750 3.920 673,150 -0.18(-4.39%)
Oct 14, 2021 4.000 4.300 3.980 4.100 40,610 +0.10(+2.50%)
Oct 13, 2021 3.860 4.000 3.850 4.000 30,639 +0.08(+2.04%)
Oct 12, 2021 3.990 4.000 3.910 3.920 15,084 +0.02(+0.51%)
Oct 08, 2021 3.900 3.900 3.900 0 +0.15(+4.00%)
Oct 07, 2021 3.600 3.800 3.550 3.750 22,935 +0.10(+2.74%)
Oct 05, 2021 3.650 3.650 3.650 3.650 139 -0.03(-0.82%)
Oct 04, 2021 3.850 3.850 3.680 3.680 2,569 -0.12(-3.16%)
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.