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 (%)
Feb 28, 2022 3.860 4.000 3.800 3.830 23,400 +0.13(+3.51%)
Feb 25, 2022 3.640 3.890 3.630 3.700 24,920 +0.05(+1.37%)
Feb 24, 2022 3.630 3.700 3.560 3.650 12,650 -0.05(-1.35%)
Feb 23, 2022 3.700 3.840 3.650 3.700 28,655 +0.00(+0.00%)
Feb 22, 2022 3.530 3.530 3.500 3.700 13,220 +0.21(+6.02%)
Feb 18, 2022 3.490 0 -0.11(-3.06%)
Feb 17, 2022 3.600 3.610 3.600 3.600 8,253 -0.02(-0.55%)
Feb 16, 2022 3.600 3.670 3.600 3.620 18,666 +0.07(+1.97%)
Feb 15, 2022 3.810 3.820 3.510 3.550 22,144 -0.30(-7.79%)
Feb 14, 2022 3.900 3.900 3.850 3.850 2,800 -0.04(-1.03%)
Feb 11, 2022 3.850 3.890 3.850 3.890 675 +0.02(+0.52%)
Feb 10, 2022 3.830 3.870 3.810 3.870 3,900 +0.02(+0.52%)
Feb 09, 2022 3.860 3.860 3.850 3.850 4,505 -0.01(-0.26%)
Feb 08, 2022 3.890 3.890 3.860 3.860 200 -0.04(-1.03%)
Feb 07, 2022 3.920 3.950 3.900 3.900 4,900 -0.02(-0.51%)
Feb 04, 2022 3.940 3.950 3.920 3.920 704 -0.03(-0.76%)
Feb 03, 2022 3.950 3.950 400 +0.00(+0.00%)
Feb 02, 2022 3.940 4.000 3.940 3.950 2,300 +0.00(+0.00%)
Feb 01, 2022 3.950 4.050 3.950 3.950 3,100 -0.07(-1.74%)
Jan 31, 2022 3.900 4.090 3.900 4.020 10,520 +0.16(+4.15%)
Jan 28, 2022 4.080 4.100 3.810 3.860 17,450 -0.14(-3.50%)
Jan 27, 2022 4.010 4.080 4.000 4.000 3,750 +0.00(+0.00%)
Jan 26, 2022 4.050 4.110 4.000 4.000 2,100 -0.05(-1.23%)
Jan 25, 2022 4.010 4.050 4.010 4.050 8,050 +0.01(+0.25%)
Jan 24, 2022 4.150 4.160 3.950 4.040 11,550 -0.12(-2.88%)
Jan 21, 2022 4.350 4.390 4.160 4.160 108,300 -0.12(-2.80%)
Jan 20, 2022 4.060 4.280 4.000 4.280 428,810 +0.18(+4.39%)
Jan 19, 2022 4.220 4.220 3.860 4.100 17,650 -0.10(-2.38%)
Jan 18, 2022 4.250 4.270 4.140 4.200 6,500 -0.15(-3.45%)
Jan 17, 2022 4.200 4.470 4.120 4.350 29,800 +0.39(+9.85%)
Jan 14, 2022 4.200 4.200 3.960 3.960 18,580 -0.24(-5.71%)
Jan 13, 2022 4.200 4.200 4.100 4.200 3,300 +0.02(+0.48%)
Jan 12, 2022 4.050 4.200 4.050 4.180 8,400 +0.13(+3.21%)
Jan 11, 2022 4.120 4.120 4.050 4.050 6,570 +0.00(+0.00%)
Jan 10, 2022 4.050 4.100 4.000 4.050 9,704 +0.07(+1.76%)
Jan 07, 2022 3.960 4.030 3.890 3.980 14,773 -0.07(-1.73%)
Jan 06, 2022 4.020 4.050 4.000 4.050 4,950 +0.03(+0.75%)
Jan 05, 2022 4.050 4.140 4.020 4.020 12,981 -0.02(-0.50%)
Jan 04, 2022 4.130 4.130 4.040 4.040 14,100 -0.11(-2.65%)
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%)
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.