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 (%)
Sep 30, 2019 2.730 2.740 2.580 2.740 98,750 +0.02(+0.74%)
Sep 27, 2019 2.730 2.740 2.720 2.720 5,515 -0.01(-0.37%)
Sep 26, 2019 2.800 2.800 2.650 2.730 13,875 -0.08(-2.85%)
Sep 25, 2019 2.810 2.810 2.810 2.810 500 +0.01(+0.36%)
Sep 24, 2019 2.800 2.900 2.760 2.800 15,325 +0.00(+0.00%)
Sep 23, 2019 2.840 2.840 2.790 2.800 8,406 +0.00(+0.00%)
Sep 20, 2019 2.800 2.810 2.790 2.800 10,714 +0.02(+0.72%)
Sep 19, 2019 2.750 2.780 2.750 2.780 4,700 +0.03(+1.09%)
Sep 18, 2019 2.780 2.780 2.750 2.750 5,200 +0.10(+3.77%)
Sep 17, 2019 2.640 2.690 2.640 2.650 25,925 -0.03(-1.12%)
Sep 16, 2019 2.790 2.810 2.650 2.680 46,314 -0.12(-4.29%)
Sep 13, 2019 2.750 2.850 2.750 2.800 27,901 +0.09(+3.32%)
Sep 12, 2019 2.700 2.720 2.700 2.710 5,756 -0.11(-3.90%)
Sep 11, 2019 2.790 2.830 2.780 2.820 42,424 +0.02(+0.71%)
Sep 10, 2019 2.880 2.890 2.790 2.800 2,095 -0.01(-0.36%)
Sep 09, 2019 3.010 3.010 2.710 2.810 10,150 -0.21(-6.95%)
Sep 06, 2019 3.050 3.050 3.020 3.020 6,300 -0.01(-0.33%)
Sep 05, 2019 3.150 3.150 3.030 3.030 4,100 -0.12(-3.81%)
Sep 04, 2019 3.030 3.150 3.030 3.150 12,600 +0.01(+0.32%)
Sep 03, 2019 3.170 3.190 3.140 3.140 3,634 -0.06(-1.88%)
Aug 30, 2019 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 29, 2019 3.250 3.400 3.200 3.250 30,925 +0.05(+1.56%)
Aug 28, 2019 3.200 3.200 3.160 3.200 14,851 +0.01(+0.31%)
Aug 27, 2019 3.250 3.260 3.190 3.190 26,700 -0.06(-1.85%)
Aug 26, 2019 3.180 3.450 3.180 3.250 17,850 +0.00(+0.00%)
Aug 23, 2019 3.200 3.270 3.200 3.250 5,200 -0.13(-3.85%)
Aug 22, 2019 3.380 3.380 3.380 3.380 500 -0.02(-0.59%)
Aug 21, 2019 3.400 3.400 3.400 3.400 1,400 +0.00(+0.00%)
Aug 19, 2019 3.400 3.400 3.400 0 -0.10(-2.86%)
Aug 16, 2019 3.560 3.610 3.500 3.500 20,369 -0.15(-4.11%)
Aug 15, 2019 3.530 3.650 3.530 3.650 5,400 -0.02(-0.54%)
Aug 14, 2019 3.620 3.800 3.610 3.670 18,700 -0.03(-0.81%)
Aug 13, 2019 3.930 3.930 3.650 3.700 10,449 -0.06(-1.60%)
Aug 12, 2019 3.920 3.920 3.710 3.760 2,294 -0.15(-3.84%)
Aug 09, 2019 3.530 3.910 3.530 3.910 12,474 +0.31(+8.61%)
Aug 08, 2019 3.600 3.700 3.500 3.600 5,454 +0.03(+0.84%)
Aug 07, 2019 3.580 3.900 3.510 3.570 12,752 -0.33(-8.46%)
Aug 06, 2019 4.020 4.140 3.670 3.900 22,964 -0.10(-2.50%)
Aug 02, 2019 4.000 4.000 4.000 0 -0.28(-6.54%)
Aug 01, 2019 4.050 4.290 4.050 4.280 13,980 +0.33(+8.35%)
Jul 31, 2019 3.850 3.950 3.850 3.950 7,587 -0.01(-0.25%)
Jul 30, 2019 3.630 3.960 3.630 3.960 4,762 +0.11(+2.86%)
Jul 29, 2019 3.610 3.850 3.610 3.850 11,602 +0.05(+1.32%)
Jul 26, 2019 3.800 3.800 3.800 3.800 2,500 -0.16(-4.04%)
Jul 25, 2019 3.890 3.960 3.890 3.960 10,434 +0.11(+2.86%)
Jul 24, 2019 3.750 3.860 3.750 3.850 3,154 +0.15(+4.05%)
Jul 23, 2019 3.650 3.700 3.650 3.700 2,417 -0.02(-0.54%)
Jul 22, 2019 3.600 3.720 3.600 3.720 6,200 -0.08(-2.11%)
Jul 19, 2019 3.800 4.010 3.800 3.800 26,930 +0.13(+3.54%)
Jul 18, 2019 3.650 3.680 3.600 3.670 1,838 +0.02(+0.55%)
Jul 17, 2019 3.900 3.900 3.610 3.650 6,670 -0.35(-8.75%)
Jul 16, 2019 4.250 4.250 3.850 4.000 6,098 -0.10(-2.44%)
Jul 15, 2019 4.000 4.100 3.600 4.100 900 +3.89(+1900.00%)
Jul 12, 2019 0.2100 0.2100 0.1950 0.2050 343,400 -0.01(-4.65%)
Jul 11, 2019 0.2150 0.2150 0.2150 0.2150 11,500 -0.01(-2.27%)
Jul 10, 2019 0.2200 0.2200 0.2150 0.2200 96,499 +0.01(+2.33%)
Jul 09, 2019 0.2200 0.2200 0.2150 0.2150 12,500 +0.00(+0.00%)
Jul 08, 2019 0.2200 0.2200 0.2100 0.2150 167,999 -0.01(-2.27%)
Jul 05, 2019 0.2300 0.2300 0.2200 0.2200 39,000 -0.02(-8.33%)
Jul 04, 2019 0.2300 0.2400 0.2300 0.2400 32,500 +0.01(+6.67%)
Jul 03, 2019 0.2200 0.2300 0.2200 0.2250 152,500 -0.01(-2.17%)
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.