Cornerstone Progressive Return Common $5.25

down -0.02


17/4/2014 06:40 PM  |  AMEX : CFP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP historical data

Date Open High Low Close Volume
4/17/20145.275.285.245.25260,244
4/16/20145.285.285.255.27252,773
4/15/20145.265.285.255.28157,958
4/14/20145.275.295.265.27235,322
4/11/20145.305.305.245.27439,768
4/10/20145.385.385.335.35547,524
4/9/20145.355.365.325.36327,890
4/8/20145.315.335.315.32230,032
4/7/20145.355.355.315.31321,343
4/4/20145.315.335.315.33299,284
4/3/20145.335.335.305.31197,924
4/2/20145.295.305.285.30369,631
4/1/20145.295.325.295.29365,179
3/31/20145.315.315.265.30404,197
3/28/20145.315.325.295.32234,832
3/27/20145.285.305.275.29213,786
3/26/20145.305.335.285.28199,651
3/25/20145.255.305.255.291,074,910
3/24/20145.335.355.255.25352,281
3/21/20145.315.325.295.29370,819
3/20/20145.315.325.295.29217,036
3/19/20145.365.375.315.31142,656
3/18/20145.325.345.305.34294,722
3/17/20145.395.395.325.32148,671
3/14/20145.395.405.355.35102,166
3/13/20145.395.395.345.37180,472
3/12/20145.335.395.295.36566,012
3/11/20145.415.435.405.42553,367
3/10/20145.405.415.385.40416,926
3/7/20145.375.405.365.40333,956
3/6/20145.355.375.325.37298,443
3/5/20145.315.355.305.34434,721
3/4/20145.305.315.285.30316,565
3/3/20145.265.305.255.30360,292
2/28/20145.305.305.255.26351,511
2/27/20145.285.285.265.28165,499
2/26/20145.255.285.255.25229,828
2/25/20145.255.265.245.24234,484
2/24/20145.255.255.245.25228,477
2/21/20145.235.265.235.24215,467
2/20/20145.245.255.235.23143,879
2/19/20145.255.255.235.25195,825
2/18/20145.275.275.225.25310,232
2/14/20145.255.265.225.24222,051
2/13/20145.225.255.215.25270,574
2/12/20145.205.235.205.21328,944
2/11/20145.295.305.275.28398,005
2/10/20145.285.295.255.28333,956
2/7/20145.285.305.225.24279,134
2/6/20145.255.295.255.25221,114
2/5/20145.255.275.235.27188,050
2/4/20145.225.295.225.24363,811
2/3/20145.255.265.205.22291,892
1/31/20145.185.265.185.23312,267
1/30/20145.225.285.215.26148,903
1/29/20145.235.245.185.19276,200
1/28/20145.205.245.185.22202,673
1/27/20145.175.215.175.20268,916
1/24/20145.225.265.185.18476,544
1/23/20145.295.305.255.26288,953
1/22/20145.265.295.255.29222,751
1/21/20145.265.275.235.26263,606
1/17/20145.245.255.235.25149,711
1/16/20145.255.255.235.23211,856
1/15/20145.255.255.225.25157,871
1/14/20145.205.235.185.23181,467
1/13/20145.205.245.165.17500,215
1/10/20145.295.305.265.30304,844
1/9/20145.305.305.255.26448,530
1/8/20145.295.305.265.29451,085
1/7/20145.235.285.225.28726,428
1/6/20145.195.245.185.21433,918
1/3/20145.185.185.155.18216,982
1/2/20145.155.175.135.15349,616
12/31/20135.125.165.125.14330,032
12/30/20135.105.145.105.13191,491
12/27/20135.145.145.105.12300,012
12/26/20135.125.155.105.10703,433
12/24/20135.155.155.095.14185,124
12/23/20135.115.175.105.15449,733
12/20/20135.095.105.085.10172,473
12/19/20135.095.095.075.08310,265
12/18/20135.115.115.075.07209,337
12/17/20135.085.105.065.09156,581
12/16/20135.155.155.045.07306,362
12/13/20135.105.135.055.11299,665
12/12/20135.095.125.035.08204,032
12/11/20135.065.105.035.05523,014
12/10/20135.155.165.125.14417,665
12/9/20135.155.165.145.16531,852
12/6/20135.125.155.115.14316,473
12/5/20135.135.135.085.10458,437
12/4/20135.135.145.125.13200,215
12/3/20135.145.165.115.13379,450
12/2/20135.095.185.095.16483,867
11/29/20135.105.165.095.11421,941
11/27/20135.075.105.065.10329,331
11/26/20135.025.075.025.06409,046
11/25/20135.115.125.015.051,101,680
11/22/20135.145.155.115.13428,735
Trading Center