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 (%)
May 31, 2017 0.4850 0.5100 0.4850 0.5100 450,863 +0.02(+4.08%)
May 30, 2017 0.5000 0.5000 0.4850 0.4900 194,250 -0.02(-3.92%)
May 29, 2017 0.5000 0.5100 0.5000 0.5100 84,108 +0.03(+6.25%)
May 26, 2017 0.4950 0.4950 0.4800 0.4800 705,300 -0.01(-2.04%)
May 25, 2017 0.4850 0.5000 0.4800 0.4900 441,625 +0.01(+2.08%)
May 24, 2017 0.4850 0.4850 0.4650 0.4800 280,573 +0.00(+0.00%)
May 23, 2017 0.4800 0.4850 0.4600 0.4800 278,750 -0.01(-2.04%)
May 19, 2017 0.4600 0.4900 0.4500 0.4900 431,708 +0.03(+6.52%)
May 18, 2017 0.4850 0.4850 0.4600 0.4600 550,275 -0.02(-4.17%)
May 17, 2017 0.4750 0.4950 0.4750 0.4800 241,815 +0.01(+2.13%)
May 16, 2017 0.5000 0.5000 0.4700 0.4700 718,692 -0.03(-6.00%)
May 15, 2017 0.5200 0.5200 0.4800 0.5000 1,462,100 +0.01(+1.01%)
May 12, 2017 0.4650 0.5100 0.4650 0.4950 1,079,130 +0.03(+6.45%)
May 11, 2017 0.4500 0.4800 0.4500 0.4650 841,577 -0.01(-3.12%)
May 10, 2017 0.4250 0.4800 0.4250 0.4800 2,443,415 +0.02(+4.35%)
May 09, 2017 0.4600 0.4850 0.4600 0.4600 1,473,916 +0.01(+2.22%)
May 08, 2017 0.4400 0.4500 0.4300 0.4500 2,884,920 +0.02(+4.65%)
May 05, 2017 0.4300 0.4350 0.4000 0.4300 236,000 +0.02(+6.17%)
May 04, 2017 0.4050 0.4050 0.3950 0.4050 731,200 +0.01(+1.25%)
May 03, 2017 0.4150 0.4400 0.3950 0.4000 1,554,352 -0.01(-3.61%)
May 02, 2017 0.3900 0.4150 0.3850 0.4150 1,737,632 +0.02(+6.41%)
May 01, 2017 0.4000 0.4000 0.3850 0.3900 501,042 +0.00(+0.00%)
Apr 28, 2017 0.4000 0.4000 0.3850 0.3900 595,230 -0.02(-3.70%)
Apr 27, 2017 0.4000 0.4100 0.3900 0.4050 588,944 +0.01(+2.53%)
Apr 26, 2017 0.3800 0.3950 0.3750 0.3950 609,375 +0.02(+3.95%)
Apr 25, 2017 0.3850 0.3900 0.3500 0.3800 698,125 +0.01(+2.70%)
Apr 24, 2017 0.4000 0.4000 0.3700 0.3700 466,050 -0.03(-7.50%)
Apr 21, 2017 0.4100 0.4150 0.3750 0.4000 482,387 +0.00(+0.00%)
Apr 20, 2017 0.4000 0.4150 0.3900 0.4000 632,604 +0.00(+0.00%)
Apr 19, 2017 0.3800 0.4200 0.3800 0.4000 439,690 +0.01(+2.56%)
Apr 18, 2017 0.4150 0.4400 0.3850 0.3900 764,908 -0.02(-6.02%)
Apr 17, 2017 0.3500 0.4550 0.3500 0.4150 1,456,540 +0.07(+18.57%)
Apr 13, 2017 0.2850 0.3650 0.2800 0.3500 2,933,090 +0.07(+25.00%)
Apr 12, 2017 0.2800 0.2850 0.2800 0.2800 820,290 +0.00(+0.00%)
Apr 11, 2017 0.2850 0.2950 0.2750 0.2800 1,455,360 -0.00(-1.75%)
Apr 10, 2017 0.2800 0.3000 0.2700 0.2850 887,581 +0.00(+1.79%)
Apr 07, 2017 0.2850 0.2850 0.2750 0.2800 368,575 +0.00(+0.00%)
Apr 06, 2017 0.2800 0.2850 0.2800 0.2800 355,011 +0.00(+0.00%)
Apr 05, 2017 0.2750 0.2800 0.2750 0.2800 165,925 +0.01(+1.82%)
Apr 04, 2017 0.2850 0.2850 0.2700 0.2750 302,200 -0.01(-1.79%)
Apr 03, 2017 0.2900 0.3000 0.2800 0.2800 473,500 -0.01(-5.08%)
Mar 31, 2017 0.2800 0.2950 0.2800 0.2950 185,594 +0.01(+5.36%)
Mar 30, 2017 0.2750 0.2850 0.2750 0.2800 184,875 +0.00(+0.00%)
Mar 29, 2017 0.2800 0.2800 0.2700 0.2800 186,100 +0.01(+1.82%)
Mar 28, 2017 0.2850 0.2850 0.2750 0.2750 91,100 -0.01(-1.79%)
Mar 27, 2017 0.2800 0.2850 0.2750 0.2800 656,185 +0.01(+3.70%)
Mar 24, 2017 0.2850 0.2850 0.2600 0.2700 36,700 -0.01(-5.26%)
Mar 23, 2017 0.2800 0.2850 0.2700 0.2850 72,310 +0.00(+0.00%)
Mar 22, 2017 0.2800 0.2850 0.2800 0.2850 15,600 +0.01(+5.56%)
Mar 21, 2017 0.2700 0.2750 0.2600 0.2700 177,200 -0.01(-3.57%)
Mar 20, 2017 0.2750 0.2800 0.2650 0.2800 190,350 +0.01(+1.82%)
Mar 17, 2017 0.2750 0.2950 0.2700 0.2750 350,500 +0.01(+1.85%)
Mar 16, 2017 0.2900 0.2900 0.2700 0.2700 212,500 +0.00(+0.00%)
Mar 15, 2017 0.2850 0.2850 0.2700 0.2700 90,600 +0.00(+0.00%)
Mar 14, 2017 0.2900 0.3000 0.2700 0.2700 302,100 -0.02(-6.90%)
Mar 13, 2017 0.2950 0.2950 0.2800 0.2900 50,600 -0.01(-3.33%)
Mar 10, 2017 0.2800 0.3000 0.2750 0.3000 483,200 +0.02(+7.14%)
Mar 09, 2017 0.3000 0.3050 0.2800 0.2800 391,800 -0.02(-8.20%)
Mar 08, 2017 0.2900 0.3050 0.2900 0.3050 333,550 +0.02(+8.93%)
Mar 07, 2017 0.3000 0.3100 0.2750 0.2800 689,250 -0.01(-5.08%)
Mar 06, 2017 0.3000 0.3050 0.2950 0.2950 229,886 -0.01(-1.67%)
Mar 03, 2017 0.2950 0.3000 0.2900 0.3000 580,710 +0.02(+7.14%)
Mar 02, 2017 0.2700 0.2900 0.2700 0.2800 376,000 +0.01(+1.82%)
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.