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, 2006 0.6500 0.6700 0.6400 0.6600 33,500 -0.02(-2.94%)
May 30, 2006 0.6800 0.7000 0.6700 0.6800 431,950 +0.04(+6.25%)
May 26, 2006 0.6800 0.7000 0.6400 0.6400 399,174 -0.04(-5.88%)
May 25, 2006 0.7000 0.7200 0.6700 0.6800 285,737 -0.02(-2.86%)
May 24, 2006 0.8000 0.8600 0.6800 0.7000 674,400 +0.09(+14.75%)
May 23, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 22, 2006 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
May 19, 2006 0.6600 0.6600 0.6100 0.6100 111,948 -0.05(-7.58%)
May 18, 2006 0.7000 0.7100 0.6600 0.6600 76,666 -0.04(-5.71%)
May 17, 2006 0.7300 0.7700 0.7000 0.7000 97,746 -0.02(-2.78%)
May 16, 2006 0.7200 0.7500 0.7100 0.7200 149,491 -0.02(-2.70%)
May 15, 2006 0.7700 0.8000 0.7100 0.7400 435,250 -0.08(-9.76%)
May 12, 2006 0.8100 0.8800 0.8000 0.8200 162,435 +0.02(+2.50%)
May 11, 2006 0.8000 0.8500 0.7800 0.8000 238,475 +0.02(+2.56%)
May 10, 2006 0.7800 0.7800 0.7600 0.7800 101,572 +0.01(+1.30%)
May 09, 2006 0.7500 0.7800 0.7500 0.7700 102,050 +0.02(+2.67%)
May 08, 2006 0.7500 0.7500 0.7100 0.7500 306,549 +0.02(+2.74%)
May 05, 2006 0.7000 0.7300 0.7000 0.7300 379,000 +0.03(+4.29%)
May 04, 2006 0.7800 0.7800 0.7000 0.7000 296,733 -0.06(-7.89%)
May 03, 2006 0.7100 0.7800 0.6800 0.7600 861,258 +0.06(+8.57%)
May 02, 2006 0.7100 0.7100 0.6700 0.7000 502,604 +0.02(+2.94%)
May 01, 2006 0.6800 0.7100 0.6500 0.6800 290,650 +0.04(+6.25%)
Apr 28, 2006 0.6400 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Apr 27, 2006 0.6700 0.6800 0.6500 0.6500 105,800 -0.03(-4.41%)
Apr 26, 2006 0.6800 0.7000 0.6700 0.6800 181,550 +0.00(+0.00%)
Apr 25, 2006 0.6600 0.6800 0.6200 0.6800 949,068 +0.00(+0.00%)
Apr 24, 2006 0.6800 0.6800 0.6300 0.6800 130,259 +0.00(+0.00%)
Apr 21, 2006 0.6600 0.6900 0.6400 0.6800 638,433 +0.03(+4.62%)
Apr 20, 2006 0.6400 0.6600 0.6400 0.6500 198,263 -0.02(-2.99%)
Apr 19, 2006 0.6300 0.6700 0.6100 0.6700 672,872 +0.06(+9.84%)
Apr 18, 2006 0.6300 0.6600 0.6100 0.6100 211,666 -0.01(-1.61%)
Apr 17, 2006 0.6200 0.6200 0.6100 0.6200 254,700 +0.01(+1.64%)
Apr 13, 2006 0.6200 0.6200 0.6000 0.6100 151,355 -0.02(-3.17%)
Apr 12, 2006 0.6200 0.6300 0.5900 0.6300 295,970 +0.03(+5.00%)
Apr 11, 2006 0.6500 0.6600 0.5900 0.6000 201,800 -0.05(-7.69%)
Apr 10, 2006 0.6400 0.7100 0.6300 0.6500 463,163 +0.03(+4.84%)
Apr 07, 2006 0.6200 0.6200 0.6000 0.6200 287,750 +0.00(+0.00%)
Apr 06, 2006 0.6300 0.6400 0.6200 0.6200 244,350 -0.01(-1.59%)
Apr 05, 2006 0.6400 0.6400 0.6100 0.6300 243,800 -0.01(-1.56%)
Apr 04, 2006 0.6400 0.6500 0.6200 0.6400 164,933 +0.03(+4.92%)
Apr 03, 2006 0.6500 0.6800 0.5800 0.6100 262,553 -0.03(-4.69%)
Mar 31, 2006 0.6300 0.6500 0.6200 0.6400 143,400 -0.01(-1.54%)
Mar 30, 2006 0.6500 0.6500 0.6000 0.6500 341,250 +0.02(+3.17%)
Mar 29, 2006 0.6300 0.6500 0.5900 0.6300 345,121 +0.00(+0.00%)
Mar 28, 2006 0.6300 0.6400 0.6000 0.6300 246,987 -0.02(-3.08%)
Mar 27, 2006 0.5400 0.7000 0.5400 0.6500 598,106 +0.11(+20.37%)
Mar 24, 2006 0.5200 0.5400 0.5100 0.5400 317,500 +0.00(+0.00%)
Mar 21, 2006 0.5400 0.5400 0.5200 0.5400 25,500 +0.00(+0.00%)
Mar 20, 2006 0.5100 0.5400 0.5100 0.5400 95,303 +0.03(+5.88%)
Mar 17, 2006 0.5200 0.5200 0.4900 0.5100 51,300 -0.01(-1.92%)
Mar 16, 2006 0.5300 0.5400 0.5200 0.5200 43,500 +0.02(+4.00%)
Mar 15, 2006 0.4700 0.5300 0.4700 0.5000 66,500 +0.00(+0.00%)
Mar 14, 2006 0.4800 0.5000 0.4800 0.5000 26,500 +0.01(+2.04%)
Mar 13, 2006 0.4750 0.4900 0.4700 0.4900 21,500 +0.01(+1.03%)
Mar 10, 2006 0.4800 0.4900 0.4700 0.4850 31,800 +0.02(+3.19%)
Mar 09, 2006 0.4900 0.4900 0.4700 0.4700 62,000 -0.03(-6.00%)
Mar 08, 2006 0.4700 0.5000 0.4700 0.5000 19,000 -0.01(-1.96%)
Mar 07, 2006 0.5100 0.5100 0.4700 0.5100 37,700 -0.01(-1.92%)
Mar 06, 2006 0.5300 0.5400 0.5200 0.5200 75,050 +0.00(+0.00%)
Mar 03, 2006 0.5200 0.5400 0.5200 0.5200 55,000 +0.00(+0.00%)
Mar 02, 2006 0.5100 0.5200 0.5100 0.5200 36,000 +0.02(+4.00%)
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.