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 29, 2020 3.570 3.730 3.500 3.730 11,303 +0.13(+3.61%)
May 28, 2020 3.000 3.630 2.990 3.600 86,850 +0.60(+20.00%)
May 27, 2020 3.050 3.050 2.970 3.000 26,200 +0.03(+1.01%)
May 26, 2020 2.920 2.970 2.920 2.970 3,167 -0.08(-2.62%)
May 25, 2020 3.000 3.060 3.000 3.050 10,909 +0.05(+1.67%)
May 22, 2020 3.000 3.000 2.990 3.000 10,900 +0.00(+0.00%)
May 21, 2020 2.990 3.000 2.990 3.000 3,500 +0.00(+0.00%)
May 20, 2020 2.990 3.000 2.990 3.000 25,530 +0.00(+0.00%)
May 19, 2020 3.000 3.480 2.900 3.000 32,166 +0.00(+0.00%)
May 15, 2020 3.000 3.000 3.000 0 +0.10(+3.45%)
May 14, 2020 2.890 2.900 2.800 2.900 8,608 +0.00(+0.00%)
May 13, 2020 2.940 2.950 2.870 2.900 5,675 -0.04(-1.36%)
May 12, 2020 2.950 2.950 2.890 2.940 5,600 +0.04(+1.38%)
May 11, 2020 2.990 3.000 2.900 2.900 24,145 +0.05(+1.75%)
May 08, 2020 2.870 2.910 2.850 2.850 3,790 -0.02(-0.70%)
May 07, 2020 2.760 2.970 2.750 2.870 4,300 +0.16(+5.90%)
May 06, 2020 2.710 2.710 2.710 2.710 200 -0.19(-6.55%)
May 05, 2020 2.580 2.900 2.580 2.900 19,475 +0.29(+11.11%)
May 04, 2020 2.610 2.610 2.610 2.610 500 +0.01(+0.38%)
May 01, 2020 2.850 2.850 2.550 2.600 19,600 -0.35(-11.86%)
Apr 30, 2020 2.900 2.970 2.900 2.950 6,204 -0.06(-1.99%)
Apr 29, 2020 2.900 3.100 2.900 3.010 21,939 +0.11(+3.79%)
Apr 28, 2020 2.900 2.960 2.820 2.900 35,310 +0.01(+0.35%)
Apr 27, 2020 2.800 3.000 2.760 2.890 10,885 +0.29(+11.15%)
Apr 24, 2020 2.110 2.650 2.050 2.600 31,630 +0.54(+26.21%)
Apr 23, 2020 2.000 2.060 1.990 2.060 15,925 +0.08(+4.04%)
Apr 22, 2020 2.000 2.010 1.980 1.980 17,622 +0.01(+0.51%)
Apr 21, 2020 1.970 2.020 1.970 1.970 8,200 +0.08(+4.23%)
Apr 20, 2020 1.900 1.910 1.890 1.890 4,500 -0.21(-10.00%)
Apr 17, 2020 2.100 2.250 2.100 2.100 10,815 +0.00(+0.00%)
Apr 16, 2020 1.890 2.760 1.890 2.100 35,000 +0.26(+14.13%)
Apr 15, 2020 1.900 1.910 1.840 1.840 6,800 -0.15(-7.54%)
Apr 14, 2020 1.980 2.000 1.850 1.990 10,599 +0.29(+17.06%)
Apr 13, 2020 1.990 2.000 1.660 1.700 5,700 -0.10(-5.56%)
Apr 09, 2020 1.800 1.800 1.800 0 -0.10(-5.26%)
Apr 08, 2020 1.980 1.980 1.750 1.900 11,000 -0.10(-5.00%)
Apr 07, 2020 1.880 2.030 1.880 2.000 15,210 +0.20(+11.11%)
Apr 06, 2020 1.810 1.810 1.800 1.800 3,856 +0.07(+4.05%)
Apr 03, 2020 1.950 1.950 1.730 1.730 3,670 -0.24(-12.18%)
Apr 02, 2020 1.760 1.970 1.760 1.970 2,350 +0.22(+12.57%)
Apr 01, 2020 1.850 1.850 1.750 1.750 233,497 -0.13(-6.91%)
Mar 31, 2020 1.970 1.980 1.880 1.880 3,600 -0.09(-4.57%)
Mar 30, 2020 1.900 1.980 1.900 1.970 7,300 +0.06(+3.14%)
Mar 27, 2020 1.800 1.930 1.720 1.910 10,662 +0.03(+1.60%)
Mar 26, 2020 1.820 1.880 1.710 1.880 4,800 +0.03(+1.62%)
Mar 25, 2020 1.620 2.030 1.620 1.850 27,026 +0.14(+8.19%)
Mar 24, 2020 1.600 1.800 1.600 1.710 11,450 +0.15(+9.62%)
Mar 23, 2020 1.600 1.600 1.560 1.560 5,720 -0.14(-8.24%)
Mar 20, 2020 1.700 1.710 1.700 1.700 3,500 +0.01(+0.59%)
Mar 19, 2020 1.560 1.690 1.560 1.690 3,050 +0.00(+0.00%)
Mar 17, 2020 1.690 1.690 1.690 0 +0.19(+12.67%)
Mar 16, 2020 1.370 1.510 1.370 1.500 8,000 +0.01(+0.67%)
Mar 13, 2020 1.700 1.800 1.360 1.490 23,663 -0.04(-2.61%)
Mar 12, 2020 1.700 1.700 1.500 1.530 4,425 -0.26(-14.53%)
Mar 11, 2020 1.920 2.100 1.750 1.790 22,207 -0.12(-6.28%)
Mar 10, 2020 1.900 2.180 1.900 1.910 3,887 +0.02(+1.06%)
Mar 09, 2020 1.810 2.020 1.810 1.890 22,955 -0.31(-14.09%)
Mar 06, 2020 2.390 2.390 2.010 2.200 10,875 +0.00(+0.00%)
Mar 05, 2020 2.420 2.420 2.200 2.200 10,500 -0.40(-15.38%)
Mar 04, 2020 2.550 2.600 2.450 2.600 3,950 -0.15(-5.45%)
Mar 03, 2020 2.500 2.750 2.310 2.750 7,895 -0.10(-3.51%)
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.