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 31, 2021 3.650 3.760 3.510 3.540 19,100 -0.04(-1.12%)
Mar 30, 2021 3.460 3.900 3.460 3.580 22,525 +0.08(+2.29%)
Mar 29, 2021 3.600 3.600 3.500 3.500 2,860 -0.10(-2.78%)
Mar 26, 2021 3.650 3.650 3.600 3.600 2,237 -0.06(-1.64%)
Mar 25, 2021 3.790 3.790 3.600 3.660 6,150 -0.02(-0.54%)
Mar 24, 2021 3.650 3.840 3.630 3.680 8,600 +0.17(+4.84%)
Mar 23, 2021 3.750 3.800 3.510 3.510 12,050 -0.24(-6.40%)
Mar 22, 2021 3.750 3.780 3.750 3.750 9,000 -0.03(-0.79%)
Mar 19, 2021 3.750 3.790 3.720 3.780 10,678 -0.02(-0.53%)
Mar 18, 2021 3.800 3.900 3.800 3.800 6,900 +0.08(+2.15%)
Mar 17, 2021 3.650 3.730 3.650 3.720 34,167 +0.06(+1.64%)
Mar 16, 2021 3.750 3.750 3.650 3.660 1,737 -0.14(-3.68%)
Mar 15, 2021 3.730 3.800 3.720 3.800 10,133 +0.07(+1.88%)
Mar 12, 2021 3.820 3.820 3.670 3.730 8,108 -0.18(-4.60%)
Mar 11, 2021 4.000 4.000 3.910 3.910 22,354 +0.09(+2.36%)
Mar 10, 2021 3.800 3.880 3.750 3.820 23,900 +0.23(+6.41%)
Mar 09, 2021 3.550 3.600 3.550 3.590 5,793 -0.01(-0.28%)
Mar 08, 2021 3.550 3.700 3.550 3.600 7,880 -0.05(-1.37%)
Mar 05, 2021 3.570 3.650 3.570 3.650 13,063 +0.00(+0.00%)
Mar 04, 2021 3.550 3.900 3.510 3.650 28,880 +0.06(+1.67%)
Mar 03, 2021 3.650 3.650 3.580 3.590 5,910 -0.13(-3.49%)
Mar 02, 2021 3.850 3.850 3.700 3.720 8,287 -0.10(-2.62%)
Mar 01, 2021 3.900 3.900 3.820 3.820 3,950 -0.08(-2.05%)
Feb 26, 2021 4.000 4.150 3.850 3.900 10,919 -0.09(-2.26%)
Feb 25, 2021 4.040 4.050 3.950 3.990 5,075 -0.01(-0.25%)
Feb 24, 2021 4.000 4.050 3.960 4.000 10,192 +0.01(+0.25%)
Feb 23, 2021 4.150 4.150 3.860 3.990 8,982 -0.16(-3.86%)
Feb 22, 2021 3.800 4.150 3.800 4.150 22,377 +0.37(+9.79%)
Feb 19, 2021 3.750 3.780 3.660 3.780 13,613 +0.03(+0.80%)
Feb 18, 2021 3.570 3.780 3.560 3.750 27,030 +0.20(+5.63%)
Feb 17, 2021 3.500 3.550 3.400 3.550 44,867 +0.05(+1.43%)
Feb 16, 2021 3.500 3.550 3.460 3.500 55,231 -0.04(-1.13%)
Feb 12, 2021 3.540 3.540 3.540 0 -0.11(-3.01%)
Feb 11, 2021 3.730 3.730 3.620 3.650 52,168 -0.14(-3.69%)
Feb 10, 2021 4.090 4.100 3.790 3.790 56,893 -0.24(-5.96%)
Feb 09, 2021 4.200 4.200 4.030 4.030 58,029 -0.19(-4.50%)
Feb 08, 2021 4.590 4.590 4.110 4.220 74,189 -0.48(-10.21%)
Feb 05, 2021 4.400 4.740 4.260 4.700 165,412 -0.23(-4.67%)
Feb 04, 2021 4.870 5.040 4.870 4.930 6,914 +0.08(+1.65%)
Feb 03, 2021 5.000 5.000 4.850 4.850 10,108 -0.10(-2.02%)
Feb 02, 2021 5.000 5.000 4.950 4.950 1,619 -0.06(-1.20%)
Feb 01, 2021 5.020 5.050 4.950 5.010 8,300 +0.01(+0.20%)
Jan 29, 2021 5.000 5.010 4.970 5.000 71,826 -0.10(-1.96%)
Jan 28, 2021 5.090 5.150 4.850 5.100 60,103 +0.05(+0.99%)
Jan 27, 2021 5.000 5.120 5.000 5.050 21,740 +0.04(+0.80%)
Jan 26, 2021 5.000 5.070 4.930 5.010 13,058 -0.13(-2.53%)
Jan 25, 2021 5.050 5.140 4.750 5.140 24,562 +0.07(+1.38%)
Jan 22, 2021 5.070 5.120 5.030 5.070 14,866 -0.02(-0.39%)
Jan 21, 2021 5.220 5.220 5.090 5.090 26,975 -0.16(-3.05%)
Jan 20, 2021 5.210 5.260 5.170 5.250 126,400 +0.00(+0.00%)
Jan 19, 2021 5.090 5.300 5.050 5.250 24,723 +0.23(+4.58%)
Jan 18, 2021 5.050 5.090 5.000 5.020 9,350 -0.11(-2.14%)
Jan 15, 2021 5.150 5.150 5.100 5.130 9,600 -0.04(-0.77%)
Jan 14, 2021 5.150 5.170 5.090 5.170 29,200 +0.07(+1.37%)
Jan 13, 2021 5.100 5.140 5.080 5.100 15,261 -0.02(-0.39%)
Jan 12, 2021 5.160 5.160 5.050 5.120 21,128 -0.08(-1.54%)
Jan 11, 2021 5.280 5.280 5.200 5.200 3,990 -0.05(-0.95%)
Jan 08, 2021 5.440 5.440 5.250 5.250 2,689 -0.17(-3.14%)
Jan 07, 2021 5.060 5.480 5.050 5.420 47,947 +0.47(+9.49%)
Jan 06, 2021 5.070 5.070 4.950 4.950 6,972 -0.10(-1.98%)
Jan 05, 2021 5.110 5.230 5.050 5.050 25,912 +0.01(+0.20%)
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.