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 30, 2021 4.100 4.100 4.100 0 -0.05(-1.20%)
Jun 29, 2021 4.150 4.180 4.140 4.150 3,375 +0.00(+0.00%)
Jun 28, 2021 4.070 4.150 4.070 4.150 1,900 +0.07(+1.72%)
Jun 25, 2021 4.230 4.230 4.080 4.080 6,330 -0.12(-2.86%)
Jun 24, 2021 4.080 4.290 4.080 4.200 7,900 +0.15(+3.70%)
Jun 23, 2021 4.040 4.050 4.010 4.050 4,400 +0.02(+0.50%)
Jun 22, 2021 4.040 4.050 4.010 4.030 13,826 -0.02(-0.49%)
Jun 21, 2021 4.100 4.100 4.010 4.050 8,910 -0.10(-2.41%)
Jun 18, 2021 4.010 4.190 4.000 4.150 17,516 +0.15(+3.75%)
Jun 17, 2021 3.950 4.020 3.940 4.000 10,993 +0.00(+0.00%)
Jun 16, 2021 4.220 4.220 3.960 4.000 30,509 -0.25(-5.88%)
Jun 15, 2021 4.240 4.290 4.240 4.250 10,253 +0.02(+0.47%)
Jun 14, 2021 4.230 4.230 4.210 4.230 5,800 -0.02(-0.47%)
Jun 11, 2021 4.310 4.410 4.250 4.250 16,595 -0.09(-2.07%)
Jun 10, 2021 4.260 4.390 4.250 4.340 33,200 -0.06(-1.36%)
Jun 09, 2021 4.240 4.400 4.230 4.400 15,543 +0.15(+3.53%)
Jun 08, 2021 4.200 4.300 4.140 4.250 10,900 -0.08(-1.85%)
Jun 07, 2021 4.360 4.380 4.290 4.330 14,511 -0.07(-1.59%)
Jun 04, 2021 4.420 4.450 4.400 4.400 31,499 -0.02(-0.45%)
Jun 03, 2021 450.00 4.500 4.370 4.420 1,217,600 -0.09(-2.00%)
Jun 02, 2021 4.500 4.560 4.350 4.510 39,298 +0.10(+2.27%)
Jun 01, 2021 4.720 4.720 4.350 4.410 60,397 -0.38(-7.93%)
May 31, 2021 4.480 4.800 4.480 4.790 28,676 +0.42(+9.61%)
May 28, 2021 4.100 4.370 4.050 4.370 78,075 +0.31(+7.64%)
May 27, 2021 4.150 4.200 4.060 4.060 17,300 +0.01(+0.25%)
May 26, 2021 3.950 4.290 3.950 4.050 48,460 +0.15(+3.85%)
May 25, 2021 3.870 3.940 3.850 3.900 9,508 +0.04(+1.04%)
May 21, 2021 3.860 3.860 3.860 0 -0.07(-1.78%)
May 20, 2021 3.900 3.930 3.900 3.930 1,800 +0.03(+0.77%)
May 19, 2021 3.900 3.930 3.860 3.900 2,179 +0.02(+0.52%)
May 18, 2021 3.860 3.880 3.860 3.880 1,000 -0.09(-2.27%)
May 17, 2021 3.840 3.970 3.770 3.970 76,125 +0.01(+0.25%)
May 14, 2021 4.040 4.120 3.850 3.960 56,109 -0.18(-4.35%)
May 13, 2021 4.220 4.220 4.140 4.140 2,100 +0.04(+0.98%)
May 12, 2021 4.150 4.190 4.100 4.100 3,200 -0.09(-2.15%)
May 11, 2021 4.430 4.430 4.180 4.190 16,644 -0.28(-6.26%)
May 10, 2021 4.260 4.500 4.260 4.470 8,750 +0.14(+3.23%)
May 07, 2021 4.350 4.370 4.240 4.330 33,175 +0.03(+0.70%)
May 06, 2021 4.230 4.530 4.150 4.300 43,685 +0.10(+2.38%)
May 05, 2021 4.150 4.250 4.150 4.200 1,100 +0.05(+1.20%)
May 04, 2021 4.160 4.160 4.110 4.150 3,901 -0.02(-0.48%)
May 03, 2021 3.960 4.210 3.960 4.170 29,972 +0.22(+5.57%)
Apr 30, 2021 4.100 4.100 3.950 3.950 22,708 -0.15(-3.66%)
Apr 29, 2021 4.150 4.150 4.050 4.100 13,950 -0.08(-1.91%)
Apr 28, 2021 4.230 4.230 4.180 4.180 500 +0.08(+1.95%)
Apr 27, 2021 4.330 4.330 4.100 4.100 31,767 -0.23(-5.31%)
Apr 26, 2021 4.160 4.450 4.160 4.330 12,122 +0.16(+3.84%)
Apr 23, 2021 4.120 4.180 4.100 4.170 7,336 +0.07(+1.71%)
Apr 22, 2021 4.250 4.260 4.060 4.100 9,500 -0.14(-3.30%)
Apr 21, 2021 4.210 4.250 4.180 4.240 6,190 +0.06(+1.44%)
Apr 20, 2021 4.220 4.290 4.180 4.180 9,659 -0.05(-1.18%)
Apr 19, 2021 4.230 4.300 4.110 4.230 15,880 +0.13(+3.17%)
Apr 16, 2021 4.130 4.150 4.010 4.100 11,814 +0.04(+0.99%)
Apr 15, 2021 4.010 4.180 4.000 4.060 54,029 +0.02(+0.50%)
Apr 14, 2021 3.800 4.140 3.800 4.040 31,858 +0.22(+5.76%)
Apr 13, 2021 3.770 3.840 3.750 3.820 18,700 +0.07(+1.87%)
Apr 12, 2021 3.710 3.770 3.710 3.750 62,640 +0.05(+1.35%)
Apr 09, 2021 3.760 3.760 3.700 3.700 17,000 -0.04(-1.07%)
Apr 08, 2021 3.690 3.810 3.690 3.740 30,344 +0.14(+3.89%)
Apr 07, 2021 3.560 3.600 3.550 3.600 14,726 +0.05(+1.41%)
Apr 06, 2021 3.590 3.590 3.550 3.550 2,900 +0.00(+0.00%)
Apr 05, 2021 3.560 3.570 3.480 3.550 14,867 +0.01(+0.28%)
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.