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, 2022 3.350 0 -0.10(-2.90%)
Jun 29, 2022 3.380 3.490 3.380 3.450 4,850 +0.22(+6.81%)
Jun 28, 2022 3.300 3.300 3.090 3.230 4,334 -0.08(-2.42%)
Jun 27, 2022 3.420 3.420 3.300 3.310 1,080 -0.13(-3.78%)
Jun 24, 2022 3.480 3.480 3.400 3.440 1,000 +0.06(+1.78%)
Jun 23, 2022 3.630 3.630 3.380 3.380 3,425 -0.32(-8.65%)
Jun 22, 2022 3.770 3.770 3.700 3.700 800 -0.08(-2.12%)
Jun 21, 2022 3.740 3.780 3.720 3.780 3,830 +0.08(+2.16%)
Jun 20, 2022 3.460 3.710 3.460 3.700 4,650 +0.23(+6.63%)
Jun 17, 2022 3.490 3.490 3.460 3.470 3,150 +0.01(+0.29%)
Jun 16, 2022 3.570 3.570 3.400 3.460 8,875 -0.12(-3.35%)
Jun 15, 2022 3.600 3.600 3.580 3.580 1,700 -0.02(-0.56%)
Jun 14, 2022 3.620 3.620 3.600 3.600 6,235 -0.05(-1.37%)
Jun 13, 2022 3.740 3.740 3.600 3.650 13,665 -0.18(-4.70%)
Jun 10, 2022 3.850 3.850 3.830 3.830 675 +0.00(+0.00%)
Jun 09, 2022 3.840 3.900 3.810 3.830 8,250 -0.02(-0.52%)
Jun 08, 2022 3.870 3.870 3.760 3.850 6,325 -0.02(-0.52%)
Jun 07, 2022 3.850 3.870 3.800 3.870 4,130 +0.05(+1.31%)
Jun 03, 2022 3.820 1 -0.18(-4.50%)
Jun 02, 2022 3.980 4.000 3.850 4.000 6,982 +0.00(+0.00%)
Jun 01, 2022 4.080 4.080 4.000 4.000 1,400 -0.10(-2.44%)
May 31, 2022 4.150 4.150 4.100 4.100 1,800 +0.03(+0.74%)
May 30, 2022 3.850 4.230 3.850 4.070 12,900 +0.22(+5.71%)
May 27, 2022 3.790 3.850 3.770 3.850 13,000 -0.04(-1.03%)
May 26, 2022 3.840 3.890 3.800 3.890 64,880 +0.06(+1.57%)
May 25, 2022 3.870 3.870 3.830 3.830 800 -0.02(-0.52%)
May 24, 2022 3.860 3.950 3.810 3.850 1,680 -0.01(-0.26%)
May 20, 2022 3.860 0 +0.16(+4.32%)
May 19, 2022 3.710 3.740 3.690 3.700 7,700 -0.05(-1.33%)
May 18, 2022 3.730 3.800 3.730 3.750 6,000 +0.05(+1.35%)
May 17, 2022 3.720 3.720 3.680 3.700 7,900 +0.02(+0.54%)
May 16, 2022 3.610 3.750 3.610 3.680 11,484 -0.06(-1.60%)
May 13, 2022 3.870 3.870 3.740 3.740 4,843 -0.13(-3.36%)
May 12, 2022 4.100 4.100 3.870 3.870 3,100 -0.28(-6.75%)
May 11, 2022 4.080 4.150 4.080 4.150 1,500 +0.05(+1.22%)
May 10, 2022 4.180 4.180 4.100 4.100 600 -0.06(-1.44%)
May 09, 2022 4.210 4.210 4.150 4.160 3,805 -0.05(-1.19%)
May 06, 2022 4.280 4.280 4.150 4.210 2,443 -0.08(-1.86%)
May 05, 2022 4.230 4.300 4.230 4.290 2,465 +0.04(+0.94%)
May 04, 2022 4.320 4.320 4.200 4.250 3,112 +0.00(+0.00%)
May 02, 2022 4.250 0 -0.15(-3.41%)
Apr 29, 2022 4.450 4.500 4.400 4.400 3,450 -0.05(-1.12%)
Apr 28, 2022 4.400 4.450 4.400 4.450 4,151 +0.05(+1.14%)
Apr 27, 2022 4.400 4.450 4.350 4.400 3,300 +0.12(+2.80%)
Apr 26, 2022 4.350 4.350 4.200 4.280 1,986 -0.03(-0.70%)
Apr 25, 2022 4.210 4.310 4.210 4.310 2,600 +0.01(+0.23%)
Apr 22, 2022 4.500 4.500 4.300 4.300 1,800 -0.27(-5.91%)
Apr 21, 2022 4.850 4.850 4.570 4.570 7,959 -0.30(-6.16%)
Apr 20, 2022 4.940 5.000 4.870 4.870 16,019 +0.00(+0.00%)
Apr 19, 2022 4.940 4.940 4.870 4.870 10,000 -0.03(-0.61%)
Apr 18, 2022 4.970 5.040 4.840 4.900 13,124 -0.10(-2.00%)
Apr 14, 2022 5.000 0 -0.14(-2.72%)
Apr 13, 2022 5.100 5.140 5.060 5.140 8,188 -0.01(-0.19%)
Apr 12, 2022 5.250 5.280 5.150 5.150 15,457 -0.08(-1.53%)
Apr 11, 2022 4.840 5.230 4.840 5.230 16,628 +0.48(+10.11%)
Apr 08, 2022 4.800 4.800 4.750 4.750 4,175 -0.05(-1.04%)
Apr 07, 2022 4.780 4.840 4.780 4.800 3,850 +0.00(+0.00%)
Apr 06, 2022 4.600 5.000 4.550 4.800 40,588 +0.25(+5.49%)
Apr 05, 2022 4.640 4.640 4.500 4.550 7,774 -0.06(-1.30%)
Apr 04, 2022 4.600 4.690 4.600 4.610 8,261 +0.06(+1.32%)
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.