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, 2007 0.6400 0.6400 0.6200 0.6300 73,929 +0.00(+0.00%)
May 30, 2007 0.6300 0.6600 0.6300 0.6300 24,757 +0.00(+0.00%)
May 29, 2007 0.6600 0.6700 0.6200 0.6300 109,229 +0.00(+0.00%)
May 25, 2007 0.6300 0.6400 0.6000 0.6300 164,990 -0.01(-1.56%)
May 24, 2007 0.6600 0.6600 0.6100 0.6400 178,850 -0.01(-1.54%)
May 23, 2007 0.6100 0.6500 0.6000 0.6500 206,850 +0.04(+6.56%)
May 22, 2007 0.6400 0.6400 0.6100 0.6100 139,600 -0.02(-3.17%)
May 21, 2007 0.6000 0.6400 0.6000 0.6300 152,590 +0.00(+0.00%)
May 18, 2007 0.6000 0.6400 0.6000 0.6300 152,590 +0.04(+6.78%)
May 17, 2007 0.6000 0.6000 0.5800 0.5900 114,100 -0.01(-1.67%)
May 16, 2007 0.6200 0.6200 0.5900 0.6000 196,300 -0.01(-1.64%)
May 15, 2007 0.6300 0.6300 0.6100 0.6100 114,100 -0.02(-3.17%)
May 14, 2007 0.6300 0.6500 0.6200 0.6300 56,253 +0.00(+0.00%)
May 11, 2007 0.6300 0.6400 0.6300 0.6300 31,200 -0.01(-1.56%)
May 10, 2007 0.6500 0.6600 0.6200 0.6400 80,428 -0.02(-3.03%)
May 09, 2007 0.6400 0.6600 0.6300 0.6600 81,400 +0.02(+3.13%)
May 08, 2007 0.6300 0.6500 0.6200 0.6400 80,500 +0.01(+1.59%)
May 07, 2007 0.6500 0.6500 0.6200 0.6300 100,574 -0.03(-4.55%)
May 04, 2007 0.6400 0.6600 0.6200 0.6600 124,500 +0.01(+1.54%)
May 03, 2007 0.6500 0.6500 0.6100 0.6500 143,100 +0.00(+0.00%)
May 02, 2007 0.6200 0.6500 0.6100 0.6500 61,080 +0.02(+3.17%)
May 01, 2007 0.6400 0.6400 0.6200 0.6300 39,500 +0.01(+1.61%)
Apr 30, 2007 0.6200 0.6500 0.6100 0.6200 84,950 -0.02(-3.13%)
Apr 27, 2007 0.6000 0.6400 0.6000 0.6400 138,100 +0.01(+1.59%)
Apr 26, 2007 0.6300 0.6300 0.6000 0.6300 305,919 +0.00(+0.00%)
Apr 25, 2007 0.6200 0.6500 0.6200 0.6300 240,637 -0.01(-1.56%)
Apr 24, 2007 0.6400 0.6600 0.6200 0.6400 269,230 +0.01(+1.59%)
Apr 23, 2007 0.6500 0.6600 0.6300 0.6300 182,266 -0.02(-3.08%)
Apr 20, 2007 0.6700 0.6800 0.6400 0.6500 348,800 -0.01(-1.52%)
Apr 19, 2007 0.7100 0.7100 0.6500 0.6600 80,650 -0.05(-7.04%)
Apr 18, 2007 0.7200 0.7200 0.7000 0.7100 110,200 -0.01(-1.39%)
Apr 17, 2007 0.7200 0.7400 0.7100 0.7200 165,200 +0.02(+2.86%)
Apr 16, 2007 0.6700 0.7100 0.6700 0.7000 253,800 +0.03(+4.48%)
Apr 13, 2007 0.6600 0.6900 0.6600 0.6700 146,226 +0.03(+4.69%)
Apr 12, 2007 0.6500 0.6700 0.6400 0.6400 137,840 -0.02(-3.03%)
Apr 11, 2007 0.6400 0.6600 0.6200 0.6600 217,367 +0.03(+4.76%)
Apr 10, 2007 0.6400 0.6400 0.6000 0.6300 160,515 +0.01(+1.61%)
Apr 09, 2007 0.6400 0.6500 0.6200 0.6200 113,740 -0.01(-1.59%)
Apr 05, 2007 0.6200 0.6500 0.6200 0.6300 68,800 +0.01(+1.61%)
Apr 04, 2007 0.6400 0.6400 0.6100 0.6200 159,266 -0.02(-3.13%)
Apr 03, 2007 0.6500 0.6900 0.6100 0.6400 236,560 -0.04(-5.88%)
Apr 02, 2007 0.6800 0.7100 0.6300 0.6800 79,800 +0.00(+0.00%)
Mar 30, 2007 0.6600 0.6800 0.6500 0.6800 34,730 +0.01(+1.49%)
Mar 29, 2007 0.6700 0.6700 0.6500 0.6700 28,125 +0.01(+1.52%)
Mar 28, 2007 0.7000 0.7000 0.6600 0.6600 47,700 +0.00(+0.00%)
Mar 27, 2007 0.6300 0.6800 0.6300 0.6600 120,843 +0.00(+0.00%)
Mar 26, 2007 0.6400 0.6600 0.6300 0.6600 91,000 +0.03(+4.76%)
Mar 23, 2007 0.6600 0.6600 0.6300 0.6300 50,200 -0.03(-4.55%)
Mar 22, 2007 0.6500 0.6600 0.6200 0.6600 87,900 -0.01(-1.49%)
Mar 21, 2007 0.6400 0.6700 0.6400 0.6700 21,345 +0.00(+0.00%)
Mar 20, 2007 0.6800 0.6900 0.6600 0.6700 52,400 +0.01(+1.52%)
Mar 19, 2007 0.6500 0.6600 0.6100 0.6600 96,000 +0.00(+0.00%)
Mar 16, 2007 0.6700 0.6700 0.6200 0.6600 150,240 +0.01(+1.54%)
Mar 15, 2007 0.6400 0.6700 0.6400 0.6500 45,250 -0.01(-1.52%)
Mar 14, 2007 0.6700 0.6700 0.5900 0.6600 256,273 -0.02(-2.94%)
Mar 13, 2007 0.7200 0.7200 0.6700 0.6800 92,100 -0.04(-5.56%)
Mar 12, 2007 0.6800 0.7400 0.6800 0.7200 70,175 +0.01(+1.41%)
Mar 09, 2007 0.7300 0.7300 0.6900 0.7100 89,883 +0.00(+0.00%)
Mar 08, 2007 0.7100 0.7500 0.6800 0.7100 139,750 -0.04(-5.33%)
Mar 07, 2007 0.7500 0.7600 0.7000 0.7500 62,800 -0.02(-2.60%)
Mar 06, 2007 0.7000 0.7700 0.6900 0.7700 136,316 +0.03(+4.05%)
Mar 05, 2007 0.7500 0.7500 0.6500 0.7400 270,500 -0.06(-7.50%)
Mar 02, 2007 0.7800 0.8000 0.7300 0.8000 229,030 +0.02(+2.56%)
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.