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 (%)
Mar 30, 2007 0.6600 0.6800 0.6500 0.6800 34,730 +0.01(+1.49%)
Mar 29, 2007 0.6700 0.6700 0.6500 0.6700 28,125 +0.01(+1.52%)
Mar 28, 2007 0.7000 0.7000 0.6600 0.6600 47,700 +0.00(+0.00%)
Mar 27, 2007 0.6300 0.6800 0.6300 0.6600 120,843 +0.00(+0.00%)
Mar 26, 2007 0.6400 0.6600 0.6300 0.6600 91,000 +0.03(+4.76%)
Mar 23, 2007 0.6600 0.6600 0.6300 0.6300 50,200 -0.03(-4.55%)
Mar 22, 2007 0.6500 0.6600 0.6200 0.6600 87,900 -0.01(-1.49%)
Mar 21, 2007 0.6400 0.6700 0.6400 0.6700 21,345 +0.00(+0.00%)
Mar 20, 2007 0.6800 0.6900 0.6600 0.6700 52,400 +0.01(+1.52%)
Mar 19, 2007 0.6500 0.6600 0.6100 0.6600 96,000 +0.00(+0.00%)
Mar 16, 2007 0.6700 0.6700 0.6200 0.6600 150,240 +0.01(+1.54%)
Mar 15, 2007 0.6400 0.6700 0.6400 0.6500 45,250 -0.01(-1.52%)
Mar 14, 2007 0.6700 0.6700 0.5900 0.6600 256,273 -0.02(-2.94%)
Mar 13, 2007 0.7200 0.7200 0.6700 0.6800 92,100 -0.04(-5.56%)
Mar 12, 2007 0.6800 0.7400 0.6800 0.7200 70,175 +0.01(+1.41%)
Mar 09, 2007 0.7300 0.7300 0.6900 0.7100 89,883 +0.00(+0.00%)
Mar 08, 2007 0.7100 0.7500 0.6800 0.7100 139,750 -0.04(-5.33%)
Mar 07, 2007 0.7500 0.7600 0.7000 0.7500 62,800 -0.02(-2.60%)
Mar 06, 2007 0.7000 0.7700 0.6900 0.7700 136,316 +0.03(+4.05%)
Mar 05, 2007 0.7500 0.7500 0.6500 0.7400 270,500 -0.06(-7.50%)
Mar 02, 2007 0.7800 0.8000 0.7300 0.8000 229,030 +0.02(+2.56%)
Mar 01, 2007 0.7900 0.8300 0.7800 0.7800 95,150 -0.01(-1.27%)
Feb 28, 2007 0.7800 0.8300 0.7800 0.7900 135,109 -0.01(-1.25%)
Feb 27, 2007 0.8200 0.8600 0.7800 0.8000 356,125 -0.02(-2.44%)
Feb 26, 2007 0.8000 0.8400 0.7900 0.8200 77,000 +0.02(+2.50%)
Feb 23, 2007 0.8000 0.8400 0.7900 0.8000 68,000 -0.03(-3.61%)
Feb 22, 2007 0.8100 0.8300 0.7800 0.8300 103,300 +0.03(+3.75%)
Feb 21, 2007 0.7800 0.8300 0.7800 0.8000 198,100 +0.01(+1.27%)
Feb 20, 2007 0.8200 0.8300 0.7900 0.7900 81,408 -0.01(-1.25%)
Feb 16, 2007 0.7900 0.8000 0.7600 0.8000 105,400 +0.01(+1.27%)
Feb 15, 2007 0.8100 0.8300 0.7800 0.7900 39,775 -0.04(-4.82%)
Feb 14, 2007 0.8200 0.8300 0.7900 0.8300 163,000 +0.02(+2.47%)
Feb 13, 2007 0.7900 0.8200 0.7700 0.8100 141,400 +0.01(+1.25%)
Feb 12, 2007 0.8400 0.8500 0.8000 0.8000 262,600 -0.04(-4.76%)
Feb 09, 2007 0.8400 0.8500 0.8200 0.8400 123,550 +0.02(+2.44%)
Feb 08, 2007 0.7900 0.8300 0.7800 0.8200 106,000 +0.03(+3.80%)
Feb 07, 2007 0.8200 0.8200 0.7700 0.7900 32,400 +0.01(+1.28%)
Feb 06, 2007 0.8100 0.8500 0.7800 0.7800 58,766 +0.00(+0.00%)
Feb 05, 2007 0.8600 0.8600 0.7800 0.7800 116,170 -0.06(-7.14%)
Feb 02, 2007 0.8700 0.8800 0.8400 0.8400 83,967 +0.00(+0.00%)
Feb 01, 2007 0.8300 0.8700 0.8300 0.8400 48,266 +0.04(+5.00%)
Jan 31, 2007 0.8000 0.8000 0.7800 0.8000 262,300 +0.01(+1.27%)
Jan 30, 2007 0.7800 0.7900 0.7700 0.7900 225,566 +0.01(+1.28%)
Jan 29, 2007 0.7800 0.7800 0.7700 0.7800 50,000 +0.03(+4.00%)
Jan 26, 2007 0.7500 0.7700 0.7400 0.7500 86,200 +0.01(+1.35%)
Jan 25, 2007 0.7600 0.7600 0.7200 0.7400 84,250 +0.00(+0.00%)
Jan 24, 2007 0.7500 0.7600 0.7400 0.7400 106,600 -0.01(-1.33%)
Jan 23, 2007 0.7700 0.7800 0.7500 0.7500 118,667 +0.03(+4.17%)
Jan 22, 2007 0.7500 0.7800 0.7200 0.7200 100,500 -0.06(-7.69%)
Jan 19, 2007 0.7700 0.7900 0.7300 0.7800 51,000 +0.01(+1.30%)
Jan 18, 2007 0.7300 0.7700 0.7300 0.7700 104,279 +0.00(+0.00%)
Jan 17, 2007 0.7900 0.7900 0.7600 0.7700 64,040 -0.02(-2.53%)
Jan 16, 2007 0.7800 0.8000 0.7600 0.7900 46,950 +0.02(+2.60%)
Jan 12, 2007 0.7300 0.7700 0.7200 0.7700 115,050 +0.06(+8.45%)
Jan 11, 2007 0.7800 0.7800 0.7100 0.7100 122,420 -0.07(-8.97%)
Jan 10, 2007 0.7600 0.7900 0.7500 0.7800 58,680 -0.01(-1.27%)
Jan 09, 2007 0.8300 0.8400 0.7900 0.7900 50,400 -0.01(-1.25%)
Jan 08, 2007 0.8000 0.8000 0.7600 0.8000 102,503 +0.00(+0.00%)
Jan 05, 2007 0.8000 0.8300 0.7600 0.8000 234,900 +0.00(+0.00%)
Jan 04, 2007 0.8100 0.8500 0.7600 0.8000 113,003 -0.01(-1.23%)
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.