Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

3.900 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 (%)
Apr 30, 2021 4.100 4.100 3.950 3.950 22,708 -0.15(-3.66%)
Apr 29, 2021 4.150 4.150 4.050 4.100 13,950 -0.08(-1.91%)
Apr 28, 2021 4.230 4.230 4.180 4.180 500 +0.08(+1.95%)
Apr 27, 2021 4.330 4.330 4.100 4.100 31,767 -0.23(-5.31%)
Apr 26, 2021 4.160 4.450 4.160 4.330 12,122 +0.16(+3.84%)
Apr 23, 2021 4.120 4.180 4.100 4.170 7,336 +0.07(+1.71%)
Apr 22, 2021 4.250 4.260 4.060 4.100 9,500 -0.14(-3.30%)
Apr 21, 2021 4.210 4.250 4.180 4.240 6,190 +0.06(+1.44%)
Apr 20, 2021 4.220 4.290 4.180 4.180 9,659 -0.05(-1.18%)
Apr 19, 2021 4.230 4.300 4.110 4.230 15,880 +0.13(+3.17%)
Apr 16, 2021 4.130 4.150 4.010 4.100 11,814 +0.04(+0.99%)
Apr 15, 2021 4.010 4.180 4.000 4.060 54,029 +0.02(+0.50%)
Apr 14, 2021 3.800 4.140 3.800 4.040 31,858 +0.22(+5.76%)
Apr 13, 2021 3.770 3.840 3.750 3.820 18,700 +0.07(+1.87%)
Apr 12, 2021 3.710 3.770 3.710 3.750 62,640 +0.05(+1.35%)
Apr 09, 2021 3.760 3.760 3.700 3.700 17,000 -0.04(-1.07%)
Apr 08, 2021 3.690 3.810 3.690 3.740 30,344 +0.14(+3.89%)
Apr 07, 2021 3.560 3.600 3.550 3.600 14,726 +0.05(+1.41%)
Apr 06, 2021 3.590 3.590 3.550 3.550 2,900 +0.00(+0.00%)
Apr 05, 2021 3.560 3.570 3.480 3.550 14,867 +0.01(+0.28%)
Apr 01, 2021 3.540 3.540 3.540 0 +0.00(+0.00%)
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%)
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.