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 (%)
Mar 31, 2011 0.4800 0.4850 0.4700 0.4700 108,808 -0.03(-5.05%)
Mar 30, 2011 0.4800 0.4950 0.4950 0.4950 163,500 -0.01(-1.00%)
Mar 29, 2011 0.4900 0.5000 0.4800 0.5000 319,070 +0.00(+0.00%)
Mar 28, 2011 0.5100 0.5100 0.4900 0.5000 463,788 +0.01(+1.01%)
Mar 25, 2011 0.4800 0.5000 0.4800 0.4950 330,000 +0.02(+4.21%)
Mar 24, 2011 0.4700 0.4800 0.4700 0.4750 149,520 -0.01(-1.04%)
Mar 23, 2011 0.5200 0.5200 0.4700 0.4800 302,950 -0.03(-5.88%)
Mar 22, 2011 0.5000 0.5200 0.5000 0.5100 86,500 +0.01(+2.00%)
Mar 21, 2011 0.5200 0.5000 0.4900 0.5000 168,325 -0.01(-1.96%)
Mar 18, 2011 0.4900 0.5200 0.4900 0.5100 265,150 +0.01(+2.00%)
Mar 17, 2011 0.5100 0.5200 0.4950 0.5000 395,537 -0.02(-3.85%)
Mar 16, 2011 0.5700 0.6000 0.5000 0.5200 250,250 -0.04(-7.14%)
Mar 15, 2011 0.4800 0.5700 0.4500 0.5600 504,276 -0.02(-3.45%)
Mar 14, 2011 0.5800 0.5800 0.5100 0.5800 446,304 +0.02(+3.57%)
Mar 11, 2011 0.6000 0.6000 0.5600 0.5600 451,273 -0.02(-3.45%)
Mar 10, 2011 0.6200 0.6300 0.5700 0.5800 1,058,755 -0.03(-4.92%)
Mar 09, 2011 0.6500 0.6500 0.6100 0.6100 263,850 -0.03(-4.69%)
Mar 08, 2011 0.6900 0.6900 0.6200 0.6400 805,117 -0.05(-7.25%)
Mar 07, 2011 0.6000 0.7000 0.6000 0.6900 1,355,757 +0.10(+16.95%)
Mar 04, 2011 0.6000 0.6000 0.5900 0.5900 623,017 -0.01(-1.67%)
Mar 03, 2011 0.6000 0.6000 0.5800 0.6000 477,466 +0.00(+0.00%)
Mar 02, 2011 0.5600 0.6300 0.5600 0.6000 631,695 +0.03(+5.26%)
Mar 01, 2011 0.5900 0.6000 0.5400 0.5700 383,650 -0.02(-3.39%)
Feb 28, 2011 0.6000 0.6100 0.5800 0.5900 164,030 -0.01(-1.67%)
Feb 25, 2011 0.5600 0.6100 0.5600 0.6000 168,000 +0.03(+5.26%)
Feb 24, 2011 0.5800 0.5800 0.5500 0.5700 84,045 -0.01(-1.72%)
Feb 23, 2011 0.5600 0.6000 0.5200 0.5800 415,132 +0.03(+5.45%)
Feb 22, 2011 0.6000 0.6400 0.5500 0.5500 1,229,868 -0.05(-8.33%)
Feb 18, 2011 0.6700 0.6800 0.3600 0.6000 2,460,592 -0.06(-9.09%)
Feb 17, 2011 0.7000 0.7000 0.6600 0.6600 291,154 -0.03(-4.35%)
Feb 16, 2011 0.7000 0.7500 0.6900 0.6900 526,813 -0.02(-2.82%)
Feb 15, 2011 0.7300 0.7600 0.7000 0.7100 1,341,092 -0.01(-1.39%)
Feb 14, 2011 0.6700 0.7400 0.6500 0.7200 2,811,750 +0.08(+12.50%)
Feb 11, 2011 0.6500 0.6700 0.6300 0.6400 473,355 +0.00(+0.00%)
Feb 10, 2011 0.6300 0.6600 0.5900 0.6400 2,096,940 +0.00(+0.00%)
Feb 09, 2011 0.6200 0.6400 0.5900 0.6400 865,458 +0.00(+0.00%)
Feb 08, 2011 0.5400 0.6800 0.5300 0.6400 1,595,486 +0.10(+18.52%)
Feb 07, 2011 0.5400 0.5500 0.5200 0.5400 367,382 +0.02(+3.85%)
Feb 04, 2011 0.5100 0.5200 0.4800 0.5200 996,250 +0.01(+1.96%)
Feb 03, 2011 0.5000 0.5200 0.4850 0.5100 843,975 +0.00(+0.00%)
Feb 02, 2011 0.5200 0.5200 0.4900 0.5100 652,311 -0.01(-1.92%)
Feb 01, 2011 0.5200 0.5400 0.4900 0.5200 1,590,934 +0.01(+1.96%)
Jan 31, 2011 0.5000 0.5200 0.4850 0.5100 930,600 +0.02(+4.08%)
Jan 28, 2011 0.4700 0.4900 0.4550 0.4900 544,119 +0.01(+2.08%)
Jan 27, 2011 0.4400 0.5000 0.4350 0.4800 2,783,175 +0.05(+12.94%)
Jan 26, 2011 0.4000 0.4300 0.4000 0.4250 535,650 +0.02(+6.25%)
Jan 25, 2011 0.4100 0.4100 0.3950 0.4000 500,450 -0.01(-2.44%)
Jan 24, 2011 0.3850 0.4400 0.3850 0.4100 1,626,588 +0.05(+13.89%)
Jan 21, 2011 0.4150 0.4150 0.3600 0.3600 1,393,364 -0.05(-12.20%)
Jan 20, 2011 0.4300 0.4300 0.3900 0.4100 1,153,117 +0.02(+5.13%)
Jan 19, 2011 0.3900 0.4000 0.3900 0.3900 1,021,162 +0.00(+0.00%)
Jan 18, 2011 0.4150 0.4150 0.3900 0.3900 1,932,476 -0.03(-7.14%)
Jan 17, 2011 0.3900 0.4200 0.3800 0.4200 1,504,335 +0.04(+12.00%)
Jan 14, 2011 0.3650 0.3900 0.3550 0.3750 838,451 +0.01(+2.74%)
Jan 13, 2011 0.3200 0.3700 0.3100 0.3650 1,374,349 +0.06(+19.67%)
Jan 12, 2011 0.2850 0.3500 0.2850 0.3050 2,606,848 +0.02(+7.02%)
Jan 11, 2011 0.2450 0.2850 0.2450 0.2850 600,192 +0.04(+18.75%)
Jan 10, 2011 0.2450 0.2500 0.2200 0.2400 171,805 -0.01(-2.04%)
Jan 07, 2011 0.2500 0.2500 0.2300 0.2450 344,705 -0.01(-2.00%)
Jan 06, 2011 0.2750 0.2750 0.2500 0.2500 364,800 -0.02(-7.41%)
Jan 05, 2011 0.2600 0.2700 0.2450 0.2700 409,660 +0.01(+3.85%)
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.