Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

N/A 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 (%)
Oct 31, 2007 0.7400 0.7400 0.7200 0.7400 138,145 +0.00(+0.00%)
Oct 30, 2007 0.7300 0.7400 0.7200 0.7400 114,774 +0.02(+2.78%)
Oct 29, 2007 0.7500 0.7700 0.7200 0.7200 289,433 -0.03(-4.00%)
Oct 26, 2007 0.7300 0.7500 0.7300 0.7500 91,000 +0.01(+1.35%)
Oct 25, 2007 0.7400 0.7500 0.7200 0.7400 70,935 +0.00(+0.00%)
Oct 24, 2007 0.7800 0.7800 0.7100 0.7400 182,200 -0.03(-3.90%)
Oct 23, 2007 0.7500 0.7700 0.7300 0.7700 231,400 +0.06(+8.45%)
Oct 19, 2007 0.7200 0.7200 0.6800 0.7100 58,500 +0.00(+0.00%)
Oct 18, 2007 0.7300 0.7300 0.7000 0.7100 90,000 -0.02(-2.74%)
Oct 17, 2007 0.7600 0.7900 0.7300 0.7300 90,566 -0.02(-2.67%)
Oct 16, 2007 0.8000 0.8000 0.7500 0.7500 305,450 -0.04(-5.06%)
Oct 15, 2007 0.7900 0.8000 0.7500 0.7900 259,216 +0.04(+5.33%)
Oct 12, 2007 0.7500 0.7500 0.7100 0.7500 223,189 +0.03(+4.17%)
Oct 11, 2007 0.7300 0.7500 0.7200 0.7200 121,185 +0.00(+0.00%)
Oct 10, 2007 0.7300 0.7500 0.6900 0.7200 131,332 +0.02(+2.86%)
Oct 09, 2007 0.7500 0.7600 0.7000 0.7000 138,350 -0.04(-5.41%)
Oct 08, 2007 0.7000 0.7400 0.6800 0.7400 22,900 +0.00(+0.00%)
Oct 05, 2007 0.7000 0.7400 0.6800 0.7400 22,900 +0.06(+8.82%)
Oct 04, 2007 0.7100 0.7100 0.6800 0.6800 162,000 -0.03(-4.23%)
Oct 03, 2007 0.7200 0.7400 0.7100 0.7100 80,530 +0.00(+0.00%)
Oct 02, 2007 0.7500 0.7500 0.7100 0.7100 149,570 -0.05(-6.58%)
Oct 01, 2007 0.7800 0.7900 0.7400 0.7600 124,800 +0.03(+4.11%)
Sep 28, 2007 0.7300 0.7400 0.7200 0.7300 52,552 +0.00(+0.00%)
Sep 27, 2007 0.7400 0.7500 0.6900 0.7300 84,800 +0.00(+0.00%)
Sep 26, 2007 0.7300 0.7500 0.7100 0.7300 116,900 +0.00(+0.00%)
Sep 25, 2007 0.7400 0.7600 0.7200 0.7300 98,018 -0.03(-3.95%)
Sep 24, 2007 0.8000 0.8500 0.7300 0.7600 428,308 +0.05(+7.04%)
Sep 21, 2007 0.6600 0.7100 0.6600 0.7100 247,066 +0.06(+9.23%)
Sep 20, 2007 0.6300 0.7100 0.6300 0.6500 985,448 +0.02(+3.17%)
Sep 19, 2007 0.6500 0.6500 0.6200 0.6300 328,433 +0.00(+0.00%)
Sep 18, 2007 0.5900 0.6500 0.5900 0.6300 689,285 +0.06(+10.53%)
Sep 17, 2007 0.5700 0.5900 0.5600 0.5700 32,185 +0.00(+0.00%)
Sep 14, 2007 0.5800 0.5900 0.5400 0.5700 122,314 -0.01(-1.72%)
Sep 13, 2007 0.5800 0.5800 0.5500 0.5800 87,500 +0.00(+0.00%)
Sep 12, 2007 0.5700 0.5800 0.5500 0.5800 182,430 +0.03(+5.45%)
Sep 11, 2007 0.5800 0.5800 0.5500 0.5500 84,632 -0.03(-5.17%)
Sep 10, 2007 0.5800 0.5800 0.5700 0.5800 52,490 +0.00(+0.00%)
Sep 07, 2007 0.6000 0.6200 0.5800 0.5800 92,800 -0.02(-3.33%)
Sep 06, 2007 0.5800 0.6100 0.5700 0.6000 130,467 +0.01(+1.69%)
Sep 05, 2007 0.6000 0.6000 0.5700 0.5900 91,950 -0.01(-1.67%)
Sep 04, 2007 0.5800 0.6100 0.5700 0.6000 57,558 +0.03(+5.26%)
Aug 31, 2007 0.5500 0.5800 0.5500 0.5700 51,535 +0.03(+5.56%)
Aug 30, 2007 0.5500 0.5500 0.5300 0.5400 93,300 -0.01(-1.82%)
Aug 29, 2007 0.5200 0.5500 0.5200 0.5500 32,516 +0.02(+3.77%)
Aug 28, 2007 0.5400 0.5400 0.5100 0.5300 56,785 -0.03(-5.36%)
Aug 27, 2007 0.5500 0.5700 0.5400 0.5600 93,400 +0.02(+3.70%)
Aug 24, 2007 0.5400 0.5700 0.5300 0.5400 95,485 -0.03(-5.26%)
Aug 23, 2007 0.6100 0.6100 0.5300 0.5700 155,274 -0.05(-8.06%)
Aug 22, 2007 0.6500 0.6500 0.6100 0.6200 12,800 +0.00(+0.00%)
Aug 21, 2007 0.6800 0.6800 0.5800 0.6200 82,660 +0.00(+0.00%)
Aug 20, 2007 0.5700 0.6400 0.5700 0.6200 135,437 +0.06(+10.71%)
Aug 17, 2007 0.5500 0.5800 0.5300 0.5600 112,700 +0.04(+7.69%)
Aug 16, 2007 0.5700 0.6000 0.5000 0.5200 281,375 -0.08(-13.33%)
Aug 15, 2007 0.6000 0.6200 0.5800 0.6000 193,711 -0.03(-4.76%)
Aug 14, 2007 0.6700 0.7100 0.6100 0.6300 209,773 -0.05(-7.35%)
Aug 13, 2007 0.6800 0.7000 0.6700 0.6800 36,144 -0.02(-2.86%)
Aug 10, 2007 0.7100 0.7100 0.6800 0.7000 101,960 -0.04(-5.41%)
Aug 09, 2007 0.7800 0.7800 0.7200 0.7400 44,550 -0.04(-5.13%)
Aug 08, 2007 0.7700 0.7800 0.7400 0.7800 91,950 +0.01(+1.30%)
Aug 07, 2007 0.7800 0.7800 0.7400 0.7700 70,510 -0.01(-1.28%)
Aug 06, 2007 0.7600 0.7900 0.7600 0.7800 42,383 +0.00(+0.00%)
Aug 03, 2007 0.7600 0.7900 0.7600 0.7800 42,383 -0.01(-1.27%)
Aug 02, 2007 0.7700 0.7900 0.7600 0.7900 38,867 +0.03(+3.95%)
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.