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, 2022 4.150 4.150 4.100 4.100 1,800 +0.03(+0.74%)
May 30, 2022 3.850 4.230 3.850 4.070 12,900 +0.22(+5.71%)
May 27, 2022 3.790 3.850 3.770 3.850 13,000 -0.04(-1.03%)
May 26, 2022 3.840 3.890 3.800 3.890 64,880 +0.06(+1.57%)
May 25, 2022 3.870 3.870 3.830 3.830 800 -0.02(-0.52%)
May 24, 2022 3.860 3.950 3.810 3.850 1,680 -0.01(-0.26%)
May 20, 2022 3.860 0 +0.16(+4.32%)
May 19, 2022 3.710 3.740 3.690 3.700 7,700 -0.05(-1.33%)
May 18, 2022 3.730 3.800 3.730 3.750 6,000 +0.05(+1.35%)
May 17, 2022 3.720 3.720 3.680 3.700 7,900 +0.02(+0.54%)
May 16, 2022 3.610 3.750 3.610 3.680 11,484 -0.06(-1.60%)
May 13, 2022 3.870 3.870 3.740 3.740 4,843 -0.13(-3.36%)
May 12, 2022 4.100 4.100 3.870 3.870 3,100 -0.28(-6.75%)
May 11, 2022 4.080 4.150 4.080 4.150 1,500 +0.05(+1.22%)
May 10, 2022 4.180 4.180 4.100 4.100 600 -0.06(-1.44%)
May 09, 2022 4.210 4.210 4.150 4.160 3,805 -0.05(-1.19%)
May 06, 2022 4.280 4.280 4.150 4.210 2,443 -0.08(-1.86%)
May 05, 2022 4.230 4.300 4.230 4.290 2,465 +0.04(+0.94%)
May 04, 2022 4.320 4.320 4.200 4.250 3,112 +0.00(+0.00%)
May 02, 2022 4.250 0 -0.15(-3.41%)
Apr 29, 2022 4.450 4.500 4.400 4.400 3,450 -0.05(-1.12%)
Apr 28, 2022 4.400 4.450 4.400 4.450 4,151 +0.05(+1.14%)
Apr 27, 2022 4.400 4.450 4.350 4.400 3,300 +0.12(+2.80%)
Apr 26, 2022 4.350 4.350 4.200 4.280 1,986 -0.03(-0.70%)
Apr 25, 2022 4.210 4.310 4.210 4.310 2,600 +0.01(+0.23%)
Apr 22, 2022 4.500 4.500 4.300 4.300 1,800 -0.27(-5.91%)
Apr 21, 2022 4.850 4.850 4.570 4.570 7,959 -0.30(-6.16%)
Apr 20, 2022 4.940 5.000 4.870 4.870 16,019 +0.00(+0.00%)
Apr 19, 2022 4.940 4.940 4.870 4.870 10,000 -0.03(-0.61%)
Apr 18, 2022 4.970 5.040 4.840 4.900 13,124 -0.10(-2.00%)
Apr 14, 2022 5.000 0 -0.14(-2.72%)
Apr 13, 2022 5.100 5.140 5.060 5.140 8,188 -0.01(-0.19%)
Apr 12, 2022 5.250 5.280 5.150 5.150 15,457 -0.08(-1.53%)
Apr 11, 2022 4.840 5.230 4.840 5.230 16,628 +0.48(+10.11%)
Apr 08, 2022 4.800 4.800 4.750 4.750 4,175 -0.05(-1.04%)
Apr 07, 2022 4.780 4.840 4.780 4.800 3,850 +0.00(+0.00%)
Apr 06, 2022 4.600 5.000 4.550 4.800 40,588 +0.25(+5.49%)
Apr 05, 2022 4.640 4.640 4.500 4.550 7,774 -0.06(-1.30%)
Apr 04, 2022 4.600 4.690 4.600 4.610 8,261 +0.06(+1.32%)
Apr 01, 2022 4.600 4.700 4.550 4.550 6,850 +0.00(+0.00%)
Mar 31, 2022 4.590 4.690 4.500 4.550 4,850 +0.08(+1.79%)
Mar 30, 2022 4.580 4.720 4.460 4.470 20,500 +0.06(+1.36%)
Mar 29, 2022 4.510 4.510 4.410 4.410 8,300 -0.17(-3.71%)
Mar 28, 2022 4.430 4.600 4.420 4.580 18,000 +0.32(+7.51%)
Mar 25, 2022 4.440 4.440 4.200 4.260 3,900 -0.09(-2.07%)
Mar 24, 2022 4.400 4.590 4.350 4.350 16,845 +0.09(+2.11%)
Mar 23, 2022 4.190 4.400 4.110 4.260 20,059 +0.07(+1.67%)
Mar 22, 2022 4.110 4.230 4.110 4.190 2,900 +0.04(+0.96%)
Mar 21, 2022 4.150 4.170 4.130 4.150 36,400 +0.04(+0.97%)
Mar 18, 2022 4.190 4.190 4.010 4.110 31,068 -0.10(-2.38%)
Mar 17, 2022 4.250 4.360 4.160 4.210 20,990 +0.23(+5.78%)
Mar 16, 2022 3.950 3.980 3.930 3.980 3,200 +0.03(+0.76%)
Mar 15, 2022 3.870 3.950 3.850 3.950 7,645 -0.03(-0.75%)
Mar 14, 2022 4.050 4.050 3.980 3.980 22,000 -0.07(-1.73%)
Mar 11, 2022 4.050 4.050 4.050 4.050 1,300 -0.05(-1.22%)
Mar 10, 2022 3.980 4.100 3.980 4.100 43,085 +0.12(+3.02%)
Mar 09, 2022 3.920 4.050 3.920 3.980 22,860 +0.08(+2.05%)
Mar 08, 2022 3.900 4.250 3.750 3.900 73,790 +0.00(+0.00%)
Mar 07, 2022 3.850 3.940 3.830 3.900 7,380 +0.10(+2.63%)
Mar 04, 2022 3.730 3.800 3.730 3.800 2,200 +0.05(+1.33%)
Mar 03, 2022 3.800 3.800 3.720 3.750 5,800 +0.02(+0.54%)
Mar 02, 2022 3.750 3.750 3.730 3.730 8,516 -0.05(-1.32%)
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.