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 (%)
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%)
Apr 01, 2022 4.600 4.700 4.550 4.550 6,850 +0.00(+0.00%)
Mar 31, 2022 4.590 4.690 4.500 4.550 4,850 +0.08(+1.79%)
Mar 30, 2022 4.580 4.720 4.460 4.470 20,500 +0.06(+1.36%)
Mar 29, 2022 4.510 4.510 4.410 4.410 8,300 -0.17(-3.71%)
Mar 28, 2022 4.430 4.600 4.420 4.580 18,000 +0.32(+7.51%)
Mar 25, 2022 4.440 4.440 4.200 4.260 3,900 -0.09(-2.07%)
Mar 24, 2022 4.400 4.590 4.350 4.350 16,845 +0.09(+2.11%)
Mar 23, 2022 4.190 4.400 4.110 4.260 20,059 +0.07(+1.67%)
Mar 22, 2022 4.110 4.230 4.110 4.190 2,900 +0.04(+0.96%)
Mar 21, 2022 4.150 4.170 4.130 4.150 36,400 +0.04(+0.97%)
Mar 18, 2022 4.190 4.190 4.010 4.110 31,068 -0.10(-2.38%)
Mar 17, 2022 4.250 4.360 4.160 4.210 20,990 +0.23(+5.78%)
Mar 16, 2022 3.950 3.980 3.930 3.980 3,200 +0.03(+0.76%)
Mar 15, 2022 3.870 3.950 3.850 3.950 7,645 -0.03(-0.75%)
Mar 14, 2022 4.050 4.050 3.980 3.980 22,000 -0.07(-1.73%)
Mar 11, 2022 4.050 4.050 4.050 4.050 1,300 -0.05(-1.22%)
Mar 10, 2022 3.980 4.100 3.980 4.100 43,085 +0.12(+3.02%)
Mar 09, 2022 3.920 4.050 3.920 3.980 22,860 +0.08(+2.05%)
Mar 08, 2022 3.900 4.250 3.750 3.900 73,790 +0.00(+0.00%)
Mar 07, 2022 3.850 3.940 3.830 3.900 7,380 +0.10(+2.63%)
Mar 04, 2022 3.730 3.800 3.730 3.800 2,200 +0.05(+1.33%)
Mar 03, 2022 3.800 3.800 3.720 3.750 5,800 +0.02(+0.54%)
Mar 02, 2022 3.750 3.750 3.730 3.730 8,516 -0.05(-1.32%)
Mar 01, 2022 3.830 3.830 3.780 3.780 3,825 -0.05(-1.31%)
Feb 28, 2022 3.860 4.000 3.800 3.830 23,400 +0.13(+3.51%)
Feb 25, 2022 3.640 3.890 3.630 3.700 24,920 +0.05(+1.37%)
Feb 24, 2022 3.630 3.700 3.560 3.650 12,650 -0.05(-1.35%)
Feb 23, 2022 3.700 3.840 3.650 3.700 28,655 +0.00(+0.00%)
Feb 22, 2022 3.530 3.530 3.500 3.700 13,220 +0.21(+6.02%)
Feb 18, 2022 3.490 0 -0.11(-3.06%)
Feb 17, 2022 3.600 3.610 3.600 3.600 8,253 -0.02(-0.55%)
Feb 16, 2022 3.600 3.670 3.600 3.620 18,666 +0.07(+1.97%)
Feb 15, 2022 3.810 3.820 3.510 3.550 22,144 -0.30(-7.79%)
Feb 14, 2022 3.900 3.900 3.850 3.850 2,800 -0.04(-1.03%)
Feb 11, 2022 3.850 3.890 3.850 3.890 675 +0.02(+0.52%)
Feb 10, 2022 3.830 3.870 3.810 3.870 3,900 +0.02(+0.52%)
Feb 09, 2022 3.860 3.860 3.850 3.850 4,505 -0.01(-0.26%)
Feb 08, 2022 3.890 3.890 3.860 3.860 200 -0.04(-1.03%)
Feb 07, 2022 3.920 3.950 3.900 3.900 4,900 -0.02(-0.51%)
Feb 04, 2022 3.940 3.950 3.920 3.920 704 -0.03(-0.76%)
Feb 03, 2022 3.950 3.950 400 +0.00(+0.00%)
Feb 02, 2022 3.940 4.000 3.940 3.950 2,300 +0.00(+0.00%)
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.