Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Cap Res (TSV: CGP )

N/A 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, 2021 3.700 3.800 3.650 3.740 13,600 +0.10(+2.75%)
Sep 29, 2021 3.600 3.750 3.600 3.640 18,803 -0.01(-0.27%)
Sep 28, 2021 3.500 3.800 3.490 3.650 6,697 +0.14(+3.99%)
Sep 27, 2021 3.460 3.530 3.460 3.510 21,260 -0.09(-2.50%)
Sep 24, 2021 3.600 3.600 3.580 3.600 2,300 +0.00(+0.00%)
Sep 23, 2021 3.610 3.610 3.600 3.600 12,314 -0.01(-0.28%)
Sep 22, 2021 3.670 3.700 3.610 3.610 7,500 -0.04(-1.10%)
Sep 21, 2021 3.630 3.660 3.630 3.650 26,950 +0.01(+0.27%)
Sep 20, 2021 3.650 3.650 3.640 3.640 4,300 -0.03(-0.82%)
Sep 17, 2021 3.710 3.720 3.670 3.670 6,960 -0.10(-2.65%)
Sep 16, 2021 3.810 3.810 3.740 3.770 12,260 -0.01(-0.26%)
Sep 15, 2021 3.760 3.820 3.760 3.780 2,450 -0.07(-1.82%)
Sep 14, 2021 3.830 3.900 3.830 3.850 27,800 +0.05(+1.32%)
Sep 13, 2021 3.820 3.820 3.800 3.800 4,475 -0.10(-2.56%)
Sep 10, 2021 3.860 4.040 3.860 3.900 9,240 +0.14(+3.72%)
Sep 08, 2021 3.760 3.760 3.760 0 -0.09(-2.34%)
Sep 07, 2021 3.850 3.870 3.850 3.850 4,000 -0.03(-0.77%)
Sep 03, 2021 3.880 3.880 3.880 0 +0.08(+2.11%)
Sep 02, 2021 3.800 3.830 3.790 3.800 13,370 -0.10(-2.56%)
Sep 01, 2021 3.900 3.920 3.850 3.900 6,520 -0.11(-2.74%)
Aug 31, 2021 4.000 4.050 3.860 4.010 15,800 +0.26(+6.93%)
Aug 30, 2021 3.870 3.900 3.750 3.750 3,506 -0.15(-3.85%)
Aug 27, 2021 3.830 4.050 3.830 3.900 17,550 +0.10(+2.63%)
Aug 26, 2021 3.800 3.900 3.800 3.800 2,100 +0.10(+2.70%)
Aug 24, 2021 3.700 3.700 3.700 0 -0.17(-4.39%)
Aug 23, 2021 3.790 3.870 3.780 3.870 10,100 +0.08(+2.11%)
Aug 20, 2021 3.640 3.800 3.640 3.790 16,595 +0.19(+5.28%)
Aug 19, 2021 3.600 3.600 3.500 3.600 28,200 +0.00(+0.00%)
Aug 18, 2021 3.640 3.650 3.600 3.600 7,240 -0.05(-1.37%)
Aug 17, 2021 3.640 3.650 3.550 3.650 13,560 +0.05(+1.39%)
Aug 16, 2021 3.710 3.710 3.610 3.600 25,470 -0.20(-5.26%)
Aug 13, 2021 3.750 3.870 3.750 3.800 8,975 +0.06(+1.60%)
Aug 12, 2021 3.770 3.770 3.740 3.740 2,600 -0.03(-0.80%)
Aug 11, 2021 3.840 3.840 3.770 3.770 1,400 -0.03(-0.79%)
Aug 10, 2021 3.800 3.810 3.750 3.800 2,147 -0.07(-1.81%)
Aug 09, 2021 3.750 3.980 3.710 3.870 19,300 +0.12(+3.20%)
Aug 06, 2021 3.880 3.880 3.750 3.750 3,400 -0.16(-4.09%)
Aug 05, 2021 3.950 4.040 3.900 3.910 24,550 -0.04(-1.01%)
Aug 04, 2021 3.950 3.960 3.880 3.950 20,400 -0.09(-2.23%)
Aug 03, 2021 3.990 4.040 3.900 4.040 8,734 +0.09(+2.28%)
Jul 30, 2021 3.950 3.950 3.950 0 +0.12(+3.13%)
Jul 29, 2021 3.840 3.850 3.830 3.830 19,400 +0.11(+2.96%)
Jul 28, 2021 3.770 3.840 3.720 3.720 64,300 -0.18(-4.62%)
Jul 27, 2021 3.900 3.990 3.900 3.900 50,150 -0.06(-1.52%)
Jul 26, 2021 3.700 3.960 3.700 3.960 4,920 +0.21(+5.60%)
Jul 23, 2021 3.800 3.800 3.750 3.750 7,500 -0.01(-0.27%)
Jul 22, 2021 3.940 3.940 3.760 3.760 4,300 -0.14(-3.59%)
Jul 21, 2021 3.870 4.000 3.870 3.900 7,000 +0.05(+1.30%)
Jul 20, 2021 3.900 3.900 3.850 3.850 1,964 -0.05(-1.28%)
Jul 19, 2021 3.900 3.910 3.900 3.900 1,525 -0.14(-3.47%)
Jul 16, 2021 4.040 4.040 4.030 4.040 1,000 -0.01(-0.25%)
Jul 15, 2021 3.770 4.050 3.770 4.050 26,500 +0.26(+6.86%)
Jul 14, 2021 3.800 3.800 3.750 3.790 2,000 -0.01(-0.26%)
Jul 13, 2021 3.800 3.800 3.800 3.800 3,060 -0.09(-2.31%)
Jul 12, 2021 3.940 3.950 3.890 3.890 2,077 -0.03(-0.77%)
Jul 09, 2021 3.920 3.920 3.920 3.920 115 -0.03(-0.76%)
Jul 08, 2021 4.020 4.020 3.950 3.950 11,879 -0.07(-1.74%)
Jul 07, 2021 4.110 4.120 4.000 4.020 14,700 -0.08(-1.95%)
Jul 06, 2021 4.110 4.140 4.060 4.100 3,092 -0.03(-0.73%)
Jul 05, 2021 4.130 4.140 4.130 4.130 2,800 +0.04(+0.98%)
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.