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 (%)
Feb 28, 2023 0 +0.00(+0.00%)
Feb 27, 2023 2.600 2.620 2.600 2.600 1,900 +0.05(+1.96%)
Feb 22, 2023 2.550 0 +0.00(+0.00%)
Feb 21, 2023 2.498 2.550 2.498 2.550 4,405 +0.07(+2.82%)
Feb 16, 2023 2.480 0 -0.47(-15.93%)
Jan 30, 2023 2.950 0 -0.00(-0.14%)
Jan 26, 2023 2.954 11,100 -0.06(-2.02%)
Jan 23, 2023 3.015 100 -0.10(-3.24%)
Jan 18, 2023 3.116 29,750 +0.01(+0.19%)
Jan 17, 2023 3.110 3.110 3.110 3.110 15,520 -0.07(-2.28%)
Jan 13, 2023 3.183 3.183 3.183 3.183 100 +0.07(+2.33%)
Jan 12, 2023 3.110 3.110 3.110 3.110 500 +0.00(+0.00%)
Jan 10, 2023 3.110 0 -0.08(-2.66%)
Jan 09, 2023 3.110 3.195 3.105 3.195 11,457 +0.00(+0.16%)
Jan 06, 2023 3.000 3.190 3.000 3.190 21,450 +0.28(+9.62%)
Jan 03, 2023 2.910 0 +0.06(+2.11%)
Dec 30, 2022 2.838 2.850 2.838 2.850 325 -0.01(-0.42%)
Dec 29, 2022 2.800 2.862 2.800 2.862 8,294 +0.03(+1.20%)
Dec 28, 2022 2.840 2.840 2.810 2.828 6,000 -0.11(-3.81%)
Dec 23, 2022 2.940 25 -0.06(-2.00%)
Dec 22, 2022 3.000 3.000 3.000 3.000 126 +0.02(+0.67%)
Dec 21, 2022 2.980 2.980 2.980 2.980 100 +0.00(+0.00%)
Dec 15, 2022 2.980 0 -0.16(-5.10%)
Dec 13, 2022 3.140 0 -0.22(-6.53%)
Dec 08, 2022 3.360 15 +0.06(+1.80%)
Dec 07, 2022 3.330 3.330 3.300 3.300 10,150 -0.11(-3.23%)
Dec 05, 2022 3.410 0 +0.10(+3.02%)
Dec 01, 2022 3.310 3,100 +0.45(+15.73%)
Nov 23, 2022 2.860 0 -0.14(-4.67%)
Nov 21, 2022 3.000 100 -0.05(-1.64%)
Nov 17, 2022 3.050 0 -0.14(-4.39%)
Nov 14, 2022 3.190 300 +0.34(+11.93%)
Nov 11, 2022 2.853 2.853 2.850 2.850 34,075 -0.04(-1.38%)
Nov 10, 2022 2.070 2.950 2.070 2.890 68,800 +0.15(+5.44%)
Nov 09, 2022 2.750 2.750 2.741 2.741 2,961 -0.21(-7.09%)
Nov 08, 2022 2.850 2.980 2.850 2.950 12,620 +0.27(+10.07%)
Nov 07, 2022 1.260 2.680 1.260 2.680 6,726 +0.40(+17.70%)
Nov 03, 2022 1.260 2.450 1.260 2.277 8,439 -0.37(-14.08%)
Nov 02, 2022 2.650 2.650 2.650 2.650 200 +0.15(+6.00%)
Oct 27, 2022 2.500 0 +0.25(+11.11%)
Oct 26, 2022 2.500 2.500 2.250 2.250 2,800 -0.25(-10.00%)
Oct 21, 2022 2.500 0 +0.26(+11.61%)
Oct 17, 2022 2.240 0 -0.19(-7.82%)
Oct 13, 2022 2.430 0 -0.03(-1.28%)
Oct 11, 2022 2.462 2,000 +0.11(+4.74%)
Oct 10, 2022 2.240 2.350 2.240 2.350 420 -0.13(-5.24%)
Oct 07, 2022 2.490 2.495 2.120 2.480 12,440 +0.52(+26.53%)
Oct 04, 2022 1.960 100 +0.00(+0.00%)
Oct 03, 2022 1.960 1.960 1.960 1.960 420 +0.10(+5.16%)
Sep 29, 2022 1.864 25 -0.13(-6.49%)
Sep 28, 2022 1.993 1.993 1.993 1.993 200 -0.13(-6.08%)
Sep 26, 2022 2.122 0 -0.12(-5.25%)
Sep 21, 2022 2.240 80 +0.06(+2.75%)
Sep 16, 2022 2.180 0 -0.06(-2.68%)
Sep 15, 2022 2.240 2.240 2.240 2.240 600 -0.04(-1.66%)
Sep 14, 2022 2.260 2.278 2.260 2.278 700 +0.07(+3.30%)
Sep 13, 2022 2.205 2.205 2.205 2.205 2,800 -0.27(-11.09%)
Sep 12, 2022 2.480 2.480 2.480 2.480 3,288 -0.00(-0.19%)
Sep 08, 2022 2.485 2,000 -0.08(-3.02%)
Sep 06, 2022 2.562 0 +0.03(+1.18%)
Sep 01, 2022 2.532 0 +0.28(+12.55%)
Aug 30, 2022 2.250 0 -0.25(-10.00%)
Aug 29, 2022 2.480 2.500 2.480 2.500 5,259 +0.00(+0.00%)
Aug 25, 2022 2.500 0 +0.10(+4.17%)
Aug 24, 2022 2.400 2.400 2.400 2.400 700 -0.03(-1.24%)
Aug 23, 2022 2.430 2.430 2.430 2.430 100 +0.01(+0.42%)
Aug 22, 2022 2.490 2.490 2.420 2.420 857 +0.02(+0.94%)
Aug 19, 2022 2.397 2.397 2.250 2.397 450 +0.19(+8.48%)
Aug 18, 2022 2.210 2.210 2.210 2.210 500 -0.16(-6.94%)
Aug 16, 2022 2.375 0 -0.13(-5.01%)
Aug 11, 2022 2.500 66 -0.07(-2.76%)
Aug 05, 2022 2.571 0 -0.12(-4.42%)
Jul 29, 2022 2.690 0 +0.03(+1.08%)
Jul 27, 2022 2.661 50 +0.12(+4.85%)
Jul 25, 2022 2.538 50 -0.12(-4.62%)
Jul 22, 2022 2.661 2.661 2.661 2.661 768 +0.06(+2.23%)
Jul 19, 2022 2.603 0 +0.25(+10.77%)
Jul 15, 2022 2.350 0 -0.04(-1.86%)
Jul 14, 2022 2.394 2.394 2.394 2.394 1,000 +0.02(+1.03%)
Jul 13, 2022 2.255 2.380 2.200 2.370 8,696 -0.01(-0.27%)
Jul 12, 2022 2.407 2.407 2.377 2.377 1,100 -0.13(-5.07%)
Jul 08, 2022 2.503 0 -0.10(-3.71%)
Jul 07, 2022 2.548 2.600 2.542 2.600 2,350 -0.04(-1.49%)
Jul 06, 2022 2.639 2.639 2.639 2.639 200 +0.07(+2.80%)
Jun 28, 2022 2.567 90 +0.02(+0.64%)
Jun 27, 2022 2.551 2.551 2.551 2.551 350 -0.36(-12.25%)
Jun 22, 2022 2.907 0 +0.16(+5.71%)
Jun 21, 2022 2.900 2.900 2.750 2.750 1,210 +0.08(+2.82%)
Jun 17, 2022 2.675 2.675 2.675 2.675 175 -0.06(-2.10%)
Jun 16, 2022 2.732 2.753 2.732 2.732 1,400 -0.04(-1.33%)
Jun 14, 2022 2.769 0 -0.05(-1.75%)
Jun 13, 2022 3.000 3.000 2.818 2.818 266 -0.19(-6.27%)
Jun 09, 2022 3.006 0 +0.01(+0.21%)
Jun 08, 2022 3.050 3.050 3.000 3.000 300 -0.02(-0.73%)
Jun 03, 2022 3.022 0 -0.10(-3.13%)
Jun 02, 2022 3.130 3.130 3.000 3.120 600 -0.12(-3.70%)
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.