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

Cornerstone Cap Res (OP: CTNXF )

N/A UNCHANGED
Last Price Updated: 3:52 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 28, 2021 3.480 3.640 3.480 3.559 23,633 +0.20(+5.81%)
May 27, 2021 3.477 3.500 3.350 3.364 4,317 +0.05(+1.44%)
May 26, 2021 3.290 3.534 3.290 3.316 9,580 +0.07(+2.06%)
May 25, 2021 3.189 3.280 3.189 3.249 16,268 +0.25(+8.31%)
May 24, 2021 3.250 3.300 3.000 3.000 3,656 -0.20(-6.16%)
May 21, 2021 3.220 3.270 3.197 3.197 1,152 -0.03(-1.01%)
May 20, 2021 3.229 3.229 3.229 3.229 160 -0.00(-0.03%)
May 19, 2021 3.231 3.239 3.231 3.231 201 +0.04(+1.17%)
May 18, 2021 3.191 3.193 3.191 3.193 451 -0.01(-0.18%)
May 17, 2021 3.223 3.270 3.134 3.199 9,427 -0.05(-1.58%)
May 14, 2021 3.381 3.400 3.240 3.250 10,428 -0.11(-3.27%)
May 13, 2021 3.410 3.490 3.360 3.360 2,290 -0.12(-3.42%)
May 12, 2021 3.490 3.490 3.376 3.479 701 -0.02(-0.60%)
May 11, 2021 3.633 3.669 3.500 3.500 4,824 -0.22(-5.96%)
May 10, 2021 3.700 3.722 3.500 3.722 1,800 +0.17(+4.67%)
May 07, 2021 3.539 3.580 3.500 3.556 4,100 +0.08(+2.18%)
May 06, 2021 3.470 3.600 3.445 3.480 4,058 +0.01(+0.16%)
May 05, 2021 3.434 3.474 3.380 3.474 2,001 +0.09(+2.73%)
May 04, 2021 3.369 3.382 3.361 3.382 401 -0.12(-3.37%)
May 03, 2021 3.250 3.500 3.200 3.500 4,723 +0.24(+7.36%)
Apr 30, 2021 3.260 3.260 3.260 3.260 1,700 -0.08(-2.40%)
Apr 29, 2021 3.330 3.340 3.290 3.340 5,300 -0.06(-1.76%)
Apr 28, 2021 3.420 3.420 3.400 3.400 700 +0.05(+1.51%)
Apr 27, 2021 3.499 3.502 3.294 3.349 5,400 -0.12(-3.58%)
Apr 26, 2021 3.260 3.589 3.260 3.474 3,016 +0.16(+4.93%)
Apr 23, 2021 3.350 3.350 3.311 3.311 400 -0.03(-0.76%)
Apr 22, 2021 3.412 3.412 3.240 3.336 10,700 -0.07(-2.15%)
Apr 21, 2021 3.320 3.414 3.320 3.409 6,005 +0.09(+2.69%)
Apr 20, 2021 3.378 3.429 3.320 3.320 3,360 -0.06(-1.78%)
Apr 19, 2021 3.395 3.400 3.281 3.380 18,095 +0.10(+3.05%)
Apr 16, 2021 3.320 3.320 3.236 3.280 23,400 -0.02(-0.61%)
Apr 15, 2021 3.217 3.300 3.209 3.300 11,730 +0.11(+3.46%)
Apr 14, 2021 3.100 3.259 3.050 3.189 9,841 +0.13(+4.35%)
Apr 13, 2021 2.990 3.057 2.987 3.057 4,025 +0.07(+2.38%)
Apr 12, 2021 3.000 3.100 2.950 2.985 6,709 -0.02(-0.67%)
Apr 09, 2021 3.007 3.050 3.005 3.005 1,000 -0.02(-0.81%)
Apr 08, 2021 3.030 3.030 3.030 3.030 1,000 +0.21(+7.45%)
Apr 07, 2021 2.850 2.862 2.807 2.820 1,725 -0.04(-1.53%)
Apr 06, 2021 2.850 2.910 2.828 2.864 1,450 +0.01(+0.48%)
Apr 05, 2021 2.884 2.884 2.800 2.850 700 -0.02(-0.69%)
Apr 01, 2021 2.838 2.870 2.811 2.870 1,000 +0.07(+2.62%)
Mar 31, 2021 2.878 2.950 2.797 2.797 1,265 -0.09(-3.19%)
Mar 30, 2021 2.750 2.979 2.750 2.889 1,650 +0.10(+3.57%)
Mar 29, 2021 2.850 2.893 2.750 2.789 1,785 -0.06(-2.20%)
Mar 26, 2021 2.987 2.987 2.852 2.852 5,700 -0.06(-1.98%)
Mar 25, 2021 3.019 3.019 2.750 2.909 5,579 -0.03(-0.94%)
Mar 24, 2021 2.955 3.078 2.900 2.937 7,040 +0.16(+5.59%)
Mar 23, 2021 3.155 3.155 2.781 2.781 8,600 -0.26(-8.67%)
Mar 22, 2021 3.007 3.045 2.986 3.045 1,800 +0.02(+0.51%)
Mar 19, 2021 3.040 3.040 2.988 3.030 1,100 -0.03(-1.03%)
Mar 18, 2021 3.050 3.062 3.050 3.062 350 +0.01(+0.38%)
Mar 17, 2021 2.970 3.050 2.970 3.050 3,100 +0.07(+2.19%)
Mar 16, 2021 3.050 3.050 2.932 2.985 2,432 -0.07(-2.38%)
Mar 15, 2021 3.150 3.150 3.000 3.057 8,400 +0.05(+1.66%)
Mar 12, 2021 2.951 3.011 2.924 3.007 2,500 -0.15(-4.79%)
Mar 11, 2021 3.123 3.159 3.123 3.159 350 +0.10(+3.23%)
Mar 10, 2021 2.994 3.077 2.840 3.060 3,758 +0.22(+7.75%)
Mar 09, 2021 2.855 2.856 2.828 2.840 4,726 +0.00(+0.00%)
Mar 08, 2021 2.880 3.000 2.833 2.840 7,691 -0.04(-1.54%)
Mar 05, 2021 2.829 2.890 2.829 2.884 1,200 -0.11(-3.61%)
Mar 04, 2021 2.780 3.026 2.780 2.992 3,148 +0.15(+5.27%)
Mar 03, 2021 2.885 2.945 2.842 2.842 2,279 -0.17(-5.72%)
Mar 02, 2021 3.006 3.100 2.923 3.015 4,207 -0.01(-0.41%)
Mar 01, 2021 3.075 3.075 3.000 3.027 1,085 -0.05(-1.55%)
Feb 26, 2021 3.284 3.284 3.074 3.075 1,300 -0.17(-5.18%)
Feb 25, 2021 3.243 3.243 3.243 5 +0.00(+0.00%)
Feb 24, 2021 3.135 3.243 3.135 3.243 1,501 +0.14(+4.62%)
Feb 23, 2021 3.273 3.273 3.094 3.100 1,802 -0.18(-5.50%)
Feb 22, 2021 3.095 3.500 3.084 3.280 7,257 +0.30(+10.00%)
Feb 19, 2021 2.970 3.000 2.620 2.982 9,400 +0.03(+1.08%)
Feb 18, 2021 2.800 2.950 2.650 2.950 3,467 +0.19(+6.80%)
Feb 17, 2021 2.740 2.800 2.650 2.762 20,472 +0.03(+1.18%)
Feb 16, 2021 2.780 2.850 2.713 2.730 18,574 -0.05(-1.80%)
Feb 12, 2021 2.900 2.900 2.780 2.780 22,200 -0.10(-3.47%)
Feb 11, 2021 2.893 2.980 2.850 2.880 14,552 -0.10(-3.36%)
Feb 10, 2021 3.208 3.240 2.980 2.980 21,160 -0.26(-8.02%)
Feb 09, 2021 3.290 3.304 3.200 3.240 28,793 -0.06(-1.94%)
Feb 08, 2021 3.360 3.592 3.290 3.304 33,831 -0.42(-11.18%)
Feb 05, 2021 3.350 3.720 3.350 3.720 47,400 -0.17(-4.37%)
Feb 04, 2021 3.900 3.905 3.890 3.890 1,341 +0.07(+1.78%)
Feb 03, 2021 3.660 3.822 3.660 3.822 10,759 -0.07(-1.91%)
Feb 02, 2021 3.930 3.945 3.896 3.896 1,630 -0.03(-0.86%)
Feb 01, 2021 3.932 3.950 3.857 3.930 7,059 -0.03(-0.76%)
Jan 29, 2021 3.906 3.969 3.900 3.960 16,000 +0.01(+0.19%)
Jan 28, 2021 3.980 3.990 3.794 3.952 12,662 -0.03(-0.77%)
Jan 27, 2021 3.905 3.983 3.900 3.983 10,233 -0.01(-0.14%)
Jan 26, 2021 3.700 3.999 3.700 3.989 4,375 +0.26(+7.11%)
Jan 25, 2021 3.978 4.000 3.724 3.724 3,123 -0.29(-7.32%)
Jan 22, 2021 3.994 4.018 3.961 4.018 3,100 -0.18(-4.33%)
Jan 21, 2021 4.090 4.200 4.063 4.200 2,060 +0.05(+1.15%)
Jan 20, 2021 4.107 4.180 4.080 4.152 1,485 -0.02(-0.41%)
Jan 19, 2021 3.990 4.180 3.990 4.170 5,704 +0.12(+2.89%)
Jan 15, 2021 4.027 4.200 4.002 4.052 4,300 -0.01(-0.15%)
Jan 14, 2021 4.019 4.102 4.019 4.059 785 +0.01(+0.21%)
Jan 13, 2021 4.000 4.054 3.950 4.050 4,061 +0.00(+0.00%)
Jan 12, 2021 4.053 4.053 3.950 4.050 8,260 -0.03(-0.73%)
Jan 11, 2021 4.121 4.350 4.050 4.080 12,619 -0.06(-1.45%)
Jan 08, 2021 4.260 4.285 4.083 4.140 10,700 -0.18(-4.17%)
Jan 07, 2021 3.960 4.320 3.900 4.320 10,307 +0.45(+11.63%)
Jan 06, 2021 4.200 4.200 3.869 3.870 4,532 -0.13(-3.25%)
Jan 05, 2021 4.018 4.117 3.939 4.000 10,823 +0.00(+0.00%)
Jan 04, 2021 4.010 4.043 3.800 4.000 37,353 +0.08(+2.14%)
Dec 31, 2020 3.916 3.916 3.916 2,326 -0.08(-1.95%)
Dec 30, 2020 3.990 4.000 3.917 3.994 2,326 +0.10(+2.63%)
Dec 29, 2020 3.810 3.970 3.470 3.892 17,499 -0.05(-1.23%)
Dec 28, 2020 4.000 4.390 3.550 3.940 3,659 +0.15(+4.09%)
Dec 24, 2020 3.785 3.785 3.785 10 +0.00(+0.00%)
Dec 23, 2020 3.743 3.785 3.707 3.785 2,416 +0.07(+1.77%)
Dec 22, 2020 3.903 3.903 3.592 3.719 9,671 -0.13(-3.27%)
Dec 21, 2020 4.002 4.008 3.840 3.845 9,542 -0.14(-3.63%)
Dec 18, 2020 4.003 4.228 3.990 3.990 5,600 -0.06(-1.48%)
Dec 17, 2020 4.000 4.084 3.971 4.050 52,402 +0.03(+0.75%)
Dec 16, 2020 4.008 4.020 3.955 4.020 1,773 +0.02(+0.38%)
Dec 15, 2020 4.000 4.030 4.000 4.004 2,434 +0.10(+2.68%)
Dec 14, 2020 4.600 4.600 3.900 3.900 18,915 -0.30(-7.14%)
Dec 11, 2020 3.990 4.295 3.799 4.200 41,000 +0.20(+5.00%)
Dec 10, 2020 4.024 4.024 3.151 4.000 19,014 +0.12(+3.01%)
Dec 09, 2020 3.950 3.970 3.880 3.883 3,916 -0.10(-2.42%)
Dec 08, 2020 3.950 4.020 3.850 3.979 10,232 +0.03(+0.75%)
Dec 07, 2020 4.000 4.050 3.950 3.950 7,381 -0.04(-1.09%)
Dec 04, 2020 3.950 4.000 3.910 3.994 6,700 +0.09(+2.34%)
Dec 03, 2020 4.000 4.015 3.900 3.902 6,472 -0.05(-1.21%)
Dec 02, 2020 4.008 4.090 3.928 3.950 9,312 -0.13(-3.19%)
Dec 01, 2020 4.131 4.150 4.051 4.080 4,512 -0.11(-2.58%)
Nov 30, 2020 4.212 4.500 4.010 4.188 6,654 -0.19(-4.34%)
Nov 27, 2020 4.084 4.394 4.084 4.378 8,200 -0.12(-2.77%)
Nov 25, 2020 4.400 4.503 4.350 4.503 3,300 +0.20(+4.71%)
Nov 24, 2020 4.250 4.350 4.100 4.300 4,332 +0.03(+0.70%)
Nov 23, 2020 4.432 4.441 4.270 4.270 1,456 -0.05(-1.16%)
Nov 20, 2020 4.400 4.473 4.309 4.320 7,800 -0.05(-1.14%)
Nov 19, 2020 4.740 4.740 4.283 4.370 11,662 -0.38(-8.00%)
Nov 18, 2020 4.300 4.750 4.270 4.750 2,839 +0.45(+10.47%)
Nov 17, 2020 4.350 4.360 4.300 4.300 4,574 -0.08(-1.81%)
Nov 16, 2020 4.580 4.600 4.339 4.379 7,944 -0.17(-3.75%)
Nov 13, 2020 4.344 4.650 4.344 4.550 17,600 +0.19(+4.42%)
Nov 12, 2020 4.250 4.400 4.250 4.357 6,095 +0.14(+3.26%)
Nov 11, 2020 4.400 4.400 4.150 4.220 2,065 -0.11(-2.55%)
Nov 10, 2020 4.200 4.430 4.100 4.330 5,281 +0.17(+4.10%)
Nov 09, 2020 4.500 4.500 4.160 4.160 15,793 -0.37(-8.07%)
Nov 06, 2020 4.499 4.584 4.350 4.525 6,400 +0.01(+0.20%)
Nov 05, 2020 4.280 4.520 4.193 4.516 8,530 +0.27(+6.26%)
Nov 04, 2020 4.250 4.380 4.200 4.250 6,506 -0.20(-4.49%)
Nov 03, 2020 4.380 4.450 4.380 4.450 3,940 +0.06(+1.33%)
Nov 02, 2020 4.525 4.700 4.253 4.392 9,711 -0.03(-0.69%)
Oct 30, 2020 4.450 4.540 4.337 4.422 6,800 -0.12(-2.69%)
Oct 29, 2020 4.413 4.545 4.400 4.545 6,601 +0.14(+3.29%)
Oct 28, 2020 4.597 4.700 4.400 4.400 13,973 -0.28(-6.08%)
Oct 27, 2020 4.700 4.700 4.642 4.685 18,893 +0.01(+0.30%)
Oct 26, 2020 4.750 4.802 4.661 4.671 34,456 -0.05(-1.04%)
Oct 23, 2020 4.191 4.950 4.050 4.720 115,300 +0.69(+17.27%)
Oct 22, 2020 4.200 4.200 4.025 4.025 422 -0.12(-3.01%)
Oct 21, 2020 4.430 4.430 3.950 4.150 11,189 -0.23(-5.25%)
Oct 20, 2020 4.382 4.400 4.350 4.380 6,975 -0.05(-1.13%)
Oct 19, 2020 4.430 4.430 4.430 4.430 9,370 +0.00(+0.00%)
Oct 16, 2020 4.480 4.480 4.430 4.430 10,600 -0.05(-1.12%)
Oct 15, 2020 4.550 4.550 4.467 4.480 2,855 -0.05(-1.15%)
Oct 14, 2020 4.532 4.532 4.532 4.532 492 -0.27(-5.58%)
Oct 12, 2020 4.800 4.800 4.800 0 +0.26(+5.73%)
Oct 09, 2020 4.550 4.550 4.500 4.540 4,800 -0.08(-1.81%)
Oct 08, 2020 4.597 4.624 4.597 4.624 444 +0.06(+1.41%)
Oct 07, 2020 4.523 4.560 4.500 4.560 875 -0.07(-1.52%)
Oct 06, 2020 4.584 4.630 4.500 4.630 5,075 +0.15(+3.35%)
Oct 05, 2020 4.625 4.700 4.479 4.480 8,436 -0.16(-3.47%)
Oct 02, 2020 4.680 4.680 4.600 4.641 1,600 -0.01(-0.18%)
Oct 01, 2020 4.750 4.750 4.640 4.649 4,887 -0.06(-1.25%)
Sep 30, 2020 4.630 4.781 4.270 4.708 6,224 +0.08(+1.69%)
Sep 29, 2020 4.504 4.630 4.485 4.630 1,817 +0.00(+0.00%)
Sep 28, 2020 4.526 4.630 4.490 4.630 18,041 +0.10(+2.22%)
Sep 25, 2020 4.626 4.630 4.529 4.529 1,100 +0.09(+2.05%)
Sep 24, 2020 4.370 4.514 4.370 4.438 4,204 +0.02(+0.41%)
Sep 23, 2020 4.614 4.775 4.413 4.420 38,323 -0.28(-5.96%)
Sep 22, 2020 4.360 4.950 4.360 4.700 2,815 +0.53(+12.71%)
Sep 21, 2020 4.360 4.360 4.170 4.170 2,027 -0.39(-8.63%)
Sep 18, 2020 4.629 4.750 4.500 4.564 12,600 -0.08(-1.77%)
Sep 17, 2020 4.555 4.750 4.026 4.646 9,501 +0.05(+1.00%)
Sep 16, 2020 4.435 4.950 4.435 4.600 10,112 +0.23(+5.29%)
Sep 15, 2020 4.107 4.369 4.000 4.369 7,265 +0.37(+9.22%)
Sep 14, 2020 3.900 4.000 3.900 4.000 2,600 +0.10(+2.56%)
Sep 11, 2020 3.990 4.000 3.800 3.900 16,200 -0.12(-2.99%)
Sep 10, 2020 4.150 4.162 4.020 4.020 15,477 +0.06(+1.62%)
Sep 09, 2020 4.070 4.070 3.900 3.956 6,818 -0.13(-3.27%)
Sep 08, 2020 4.053 4.100 4.053 4.090 1,112 +0.02(+0.43%)
Sep 04, 2020 4.200 4.200 3.721 4.073 16,400 +0.35(+9.48%)
Sep 03, 2020 4.054 4.237 3.665 3.720 38,286 -0.18(-4.62%)
Sep 02, 2020 3.320 3.900 3.300 3.900 61,059 +0.60(+18.18%)
Sep 01, 2020 3.280 3.330 3.280 3.300 5,659 +0.15(+4.76%)
Aug 31, 2020 3.150 3.150 3.150 247 +0.00(+0.00%)
Aug 28, 2020 3.018 3.210 3.018 3.150 44,200 +0.15(+5.00%)
Aug 27, 2020 3.057 3.057 3.000 3.000 2,800 -0.02(-0.75%)
Aug 26, 2020 3.090 3.092 3.000 3.023 3,652 +0.02(+0.75%)
Aug 25, 2020 3.038 3.038 3.000 3.000 17,200 -0.10(-3.23%)
Aug 24, 2020 3.064 3.120 3.064 3.100 16,894 -0.00(-0.10%)
Aug 21, 2020 3.130 3.130 3.090 3.103 25,100 +0.00(+0.10%)
Aug 20, 2020 3.088 3.100 3.088 3.100 401 +0.00(+0.00%)
Aug 19, 2020 3.300 3.300 3.100 3.100 11,500 -0.05(-1.59%)
Aug 18, 2020 3.115 3.198 3.115 3.150 30,550 +0.07(+2.34%)
Aug 17, 2020 2.812 3.114 2.804 3.078 27,800 +0.27(+9.54%)
Aug 14, 2020 2.800 2.810 2.800 2.810 1,700 -0.03(-0.98%)
Aug 13, 2020 2.720 2.838 2.720 2.838 802 +0.21(+7.90%)
Aug 12, 2020 2.751 2.800 2.630 2.630 1,550 -0.16(-5.60%)
Aug 11, 2020 2.630 2.786 2.630 2.786 700 -0.11(-3.93%)
Aug 10, 2020 2.779 2.900 2.779 2.900 1,300 +0.06(+2.11%)
Aug 07, 2020 2.870 2.870 2.840 2.840 9,500 +0.00(+0.00%)
Aug 06, 2020 2.838 2.927 2.838 2.840 14,600 -0.08(-2.74%)
Aug 05, 2020 2.878 2.920 2.840 2.920 3,502 +0.08(+2.74%)
Aug 04, 2020 2.619 2.842 2.619 2.842 556 +0.19(+7.25%)
Aug 03, 2020 2.230 2.650 2.230 2.650 407 -0.00(-0.09%)
Jul 31, 2020 2.688 2.690 2.638 2.652 7,200 -0.03(-1.29%)
Jul 30, 2020 2.800 2.800 2.687 2.687 3,150 -0.12(-4.37%)
Jul 29, 2020 2.810 2.810 2.810 1,399 +0.00(+0.00%)
Jul 27, 2020 2.810 2.810 2.810 0 +0.05(+1.69%)
Jul 24, 2020 2.604 2.769 2.604 2.763 1,100 -0.01(-0.52%)
Jul 23, 2020 2.680 2.778 2.680 2.778 2,880 +0.01(+0.27%)
Jul 22, 2020 2.770 2.770 2.770 50 +0.00(+0.00%)
Jul 21, 2020 2.612 2.780 2.612 2.770 2,235 -0.01(-0.36%)
Jul 20, 2020 2.753 2.780 2.753 2.780 4,000 -0.14(-4.79%)
Jul 17, 2020 2.750 2.920 2.750 2.920 2,000 +0.14(+5.15%)
Jul 14, 2020 2.777 2.777 2.777 0 +0.00(+0.00%)
Jul 13, 2020 2.777 2.777 2.777 2.777 1,000 +0.04(+1.41%)
Jul 10, 2020 2.750 2.770 2.696 2.739 12,300 -0.09(-3.23%)
Jul 09, 2020 2.679 2.830 2.670 2.830 21,447 +0.10(+3.66%)
Jul 07, 2020 2.730 2.730 2.730 0 +0.15(+5.78%)
Jul 02, 2020 2.581 2.581 2.581 0 -0.04(-1.51%)
Jun 30, 2020 2.621 2.621 2.621 0 +0.35(+15.44%)
Jun 29, 2020 2.275 2.275 2.270 2.270 630 +0.08(+3.45%)
Jun 25, 2020 2.194 2.194 2.194 0 -0.51(-18.73%)
Jun 10, 2020 2.700 2.700 2.700 0 -0.01(-0.22%)
Jun 09, 2020 2.706 2.706 2.706 2.706 295 +0.01(+0.22%)
Jun 08, 2020 2.700 2.713 2.700 2.700 1,128 -0.01(-0.30%)
Jun 05, 2020 2.707 2.708 2.707 2.708 5,100 -0.02(-0.82%)
Jun 04, 2020 2.731 2.731 2.731 2.731 500 +0.14(+5.43%)
Jun 02, 2020 2.590 2.590 2.590 0 -0.21(-7.40%)
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.