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 (%)
Jun 29, 2007 0.6300 0.6300 0.6000 0.6000 68,200 -0.02(-3.23%)
Jun 28, 2007 0.6200 0.6400 0.6200 0.6200 16,359 +0.00(+0.00%)
Jun 27, 2007 0.6300 0.6400 0.6100 0.6200 79,452 -0.02(-3.13%)
Jun 26, 2007 0.6800 0.6800 0.6400 0.6400 122,830 -0.04(-5.88%)
Jun 25, 2007 0.6700 0.6900 0.6600 0.6800 78,040 -0.02(-2.86%)
Jun 22, 2007 0.7300 0.7300 0.6800 0.7000 131,822 -0.02(-2.78%)
Jun 21, 2007 0.6900 0.7500 0.6800 0.7200 32,000 +0.02(+2.86%)
Jun 20, 2007 0.6900 0.7200 0.6900 0.7000 80,860 +0.02(+2.94%)
Jun 19, 2007 0.7000 0.7000 0.6800 0.6800 46,045 -0.02(-2.86%)
Jun 18, 2007 0.7200 0.7300 0.6700 0.7000 275,600 -0.01(-1.41%)
Jun 15, 2007 0.7100 0.7400 0.7000 0.7100 264,926 +0.01(+1.43%)
Jun 14, 2007 0.7000 0.7100 0.6800 0.7000 79,714 -0.01(-1.41%)
Jun 13, 2007 0.7400 0.7400 0.6900 0.7100 113,100 -0.02(-2.74%)
Jun 12, 2007 0.7200 0.7400 0.7000 0.7300 120,172 +0.01(+1.39%)
Jun 11, 2007 0.7000 0.7200 0.6900 0.7200 187,796 +0.04(+5.88%)
Jun 08, 2007 0.7000 0.7000 0.6700 0.6800 114,649 -0.05(-6.85%)
Jun 07, 2007 0.6700 0.7400 0.6700 0.7300 134,090 +0.00(+0.00%)
Jun 06, 2007 0.6900 0.7300 0.6900 0.7300 107,300 +0.02(+2.82%)
Jun 05, 2007 0.7400 0.7400 0.6800 0.7100 258,273 +0.01(+1.43%)
Jun 04, 2007 0.6500 0.7500 0.6500 0.7000 274,226 +0.03(+4.48%)
Jun 01, 2007 0.6200 0.6800 0.6100 0.6700 90,988 +0.04(+6.35%)
May 31, 2007 0.6400 0.6400 0.6200 0.6300 73,929 +0.00(+0.00%)
May 30, 2007 0.6300 0.6600 0.6300 0.6300 24,757 +0.00(+0.00%)
May 29, 2007 0.6600 0.6700 0.6200 0.6300 109,229 +0.00(+0.00%)
May 25, 2007 0.6300 0.6400 0.6000 0.6300 164,990 -0.01(-1.56%)
May 24, 2007 0.6600 0.6600 0.6100 0.6400 178,850 -0.01(-1.54%)
May 23, 2007 0.6100 0.6500 0.6000 0.6500 206,850 +0.04(+6.56%)
May 22, 2007 0.6400 0.6400 0.6100 0.6100 139,600 -0.02(-3.17%)
May 21, 2007 0.6000 0.6400 0.6000 0.6300 152,590 +0.00(+0.00%)
May 18, 2007 0.6000 0.6400 0.6000 0.6300 152,590 +0.04(+6.78%)
May 17, 2007 0.6000 0.6000 0.5800 0.5900 114,100 -0.01(-1.67%)
May 16, 2007 0.6200 0.6200 0.5900 0.6000 196,300 -0.01(-1.64%)
May 15, 2007 0.6300 0.6300 0.6100 0.6100 114,100 -0.02(-3.17%)
May 14, 2007 0.6300 0.6500 0.6200 0.6300 56,253 +0.00(+0.00%)
May 11, 2007 0.6300 0.6400 0.6300 0.6300 31,200 -0.01(-1.56%)
May 10, 2007 0.6500 0.6600 0.6200 0.6400 80,428 -0.02(-3.03%)
May 09, 2007 0.6400 0.6600 0.6300 0.6600 81,400 +0.02(+3.13%)
May 08, 2007 0.6300 0.6500 0.6200 0.6400 80,500 +0.01(+1.59%)
May 07, 2007 0.6500 0.6500 0.6200 0.6300 100,574 -0.03(-4.55%)
May 04, 2007 0.6400 0.6600 0.6200 0.6600 124,500 +0.01(+1.54%)
May 03, 2007 0.6500 0.6500 0.6100 0.6500 143,100 +0.00(+0.00%)
May 02, 2007 0.6200 0.6500 0.6100 0.6500 61,080 +0.02(+3.17%)
May 01, 2007 0.6400 0.6400 0.6200 0.6300 39,500 +0.01(+1.61%)
Apr 30, 2007 0.6200 0.6500 0.6100 0.6200 84,950 -0.02(-3.13%)
Apr 27, 2007 0.6000 0.6400 0.6000 0.6400 138,100 +0.01(+1.59%)
Apr 26, 2007 0.6300 0.6300 0.6000 0.6300 305,919 +0.00(+0.00%)
Apr 25, 2007 0.6200 0.6500 0.6200 0.6300 240,637 -0.01(-1.56%)
Apr 24, 2007 0.6400 0.6600 0.6200 0.6400 269,230 +0.01(+1.59%)
Apr 23, 2007 0.6500 0.6600 0.6300 0.6300 182,266 -0.02(-3.08%)
Apr 20, 2007 0.6700 0.6800 0.6400 0.6500 348,800 -0.01(-1.52%)
Apr 19, 2007 0.7100 0.7100 0.6500 0.6600 80,650 -0.05(-7.04%)
Apr 18, 2007 0.7200 0.7200 0.7000 0.7100 110,200 -0.01(-1.39%)
Apr 17, 2007 0.7200 0.7400 0.7100 0.7200 165,200 +0.02(+2.86%)
Apr 16, 2007 0.6700 0.7100 0.6700 0.7000 253,800 +0.03(+4.48%)
Apr 13, 2007 0.6600 0.6900 0.6600 0.6700 146,226 +0.03(+4.69%)
Apr 12, 2007 0.6500 0.6700 0.6400 0.6400 137,840 -0.02(-3.03%)
Apr 11, 2007 0.6400 0.6600 0.6200 0.6600 217,367 +0.03(+4.76%)
Apr 10, 2007 0.6400 0.6400 0.6000 0.6300 160,515 +0.01(+1.61%)
Apr 09, 2007 0.6400 0.6500 0.6200 0.6200 113,740 -0.01(-1.59%)
Apr 05, 2007 0.6200 0.6500 0.6200 0.6300 68,800 +0.01(+1.61%)
Apr 04, 2007 0.6400 0.6400 0.6100 0.6200 159,266 -0.02(-3.13%)
Apr 03, 2007 0.6500 0.6900 0.6100 0.6400 236,560 -0.04(-5.88%)
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.