Cornerstone PR Shs of Benef Interest  $4.63

down 0.00


29/7/2014 10:54 AM  |  AMEX : CFP  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP historical data

Date Open High Low Close Volume
7/28/20144.614.634.604.63304,100
7/28/201422.7823.1222.7523.01327,185
7/25/20144.614.634.604.62308,458
7/25/201423.0623.0622.5222.64376,769
7/24/20144.584.624.584.61312,584
7/24/201422.9323.0322.7222.84145,756
7/23/20144.604.604.594.59291,915
7/23/201422.7222.9522.6022.90224,055
7/22/20144.604.614.594.60311,920
7/22/201422.6722.8022.5022.72295,109
7/21/20144.614.614.584.60246,437
7/21/201422.8122.8122.4622.62135,375
7/18/20144.594.614.584.61193,114
7/18/201422.8122.9022.4422.74299,990
7/17/20144.584.604.564.58305,094
7/17/201423.2923.2922.7422.78354,176
7/16/20144.584.634.584.59364,585
7/16/201423.0123.4122.9023.36315,250
7/15/20144.594.654.574.58601,314
7/15/201423.0523.0922.8522.86104,488
7/14/20144.584.604.574.59208,247
7/14/201423.0923.2622.9523.06138,865
7/11/20144.604.614.554.58461,047
7/11/201423.5423.5923.0623.06255,513
7/10/20144.664.674.634.66820,659
7/10/201423.6323.6323.4223.48178,260
7/9/20144.644.684.644.66492,815
7/9/201423.1924.0623.1523.88433,322
7/8/20144.664.664.624.66477,479
7/8/201423.2423.2522.6923.02256,932
7/7/20144.664.674.654.65615,557
7/7/201423.0723.3823.0723.24160,034
7/4/201423.2023.4523.0123.1960,541
7/3/20144.664.664.644.66262,028
7/3/201423.5723.6323.0523.17224,701
7/2/20144.634.664.624.65729,334
7/2/201423.6023.7023.2323.46365,509
7/1/20144.604.634.594.63633,879
6/30/20144.594.614.584.59727,803
6/30/201423.0023.4122.9823.36237,639
6/27/20144.604.614.594.59408,135
6/27/201422.9222.9322.5822.85469,252
6/26/20144.594.604.594.59320,506
6/26/201422.9023.3522.8523.05470,101
6/25/20144.594.604.594.59271,615
6/25/201422.5723.0722.5622.94938,092
6/24/20144.614.614.594.59418,177
6/24/201423.3823.3822.5722.79461,470
6/23/20144.614.634.594.61361,707
6/23/201422.9923.5022.8123.47523,605
6/20/20144.644.654.594.61819,577
6/20/201423.4023.7922.7223.061,911,016
6/19/20144.644.654.634.63343,465
6/19/201423.7823.9123.3023.41375,340
6/18/20144.654.664.634.64262,179
6/18/201424.0924.2523.8623.90242,861
6/17/20144.654.664.644.65301,175
6/17/201424.6824.6824.0424.09289,415
6/16/20144.684.684.644.64380,255
6/16/201423.5624.8023.5624.76253,044
6/13/20144.694.694.654.68253,792
6/13/201423.6324.0323.3223.64284,988
6/12/20144.674.694.664.66399,682
6/12/201423.8124.0523.5423.67248,109
6/11/20144.664.684.644.68598,316
6/11/201423.9124.0723.5123.87200,420
6/10/20144.764.774.694.72714,364
6/10/201424.1224.5023.9524.06391,722
6/9/20144.744.774.734.74798,913
6/9/201423.0024.5523.0024.09478,849
6/6/20144.684.734.664.721,356,310
6/6/201422.8123.3822.7623.04240,422
6/5/20144.714.724.664.681,308,531
6/5/201423.1223.1622.7422.84211,328
6/4/20144.734.754.684.69361,852
6/4/201422.7023.1122.3123.01413,549
6/3/20144.734.784.694.73491,049
6/3/201423.4123.6722.7622.89390,142
6/2/20144.724.744.704.73587,011
6/2/201423.8323.9123.4023.51300,679
5/30/20144.714.754.684.71626,202
5/30/201424.1124.1123.7623.93329,842
5/29/20144.694.724.684.71313,936
5/29/201424.0224.1323.6324.07340,480
5/28/20144.704.734.684.68300,007
5/28/201424.1924.2923.7924.19378,957
5/27/20144.704.724.664.68531,429
5/27/201424.7124.7524.2524.31401,612
5/26/201424.5524.8524.5524.6847,449
5/23/20144.764.764.704.71365,855
5/23/201424.5725.0424.5024.67303,503
5/22/20144.754.804.724.75359,707
5/22/201424.6124.7524.4124.52266,856
5/21/20144.844.844.624.73494,840
5/21/201424.7424.8824.3524.56336,697
5/20/20144.674.684.584.621,258,553
5/20/201425.1825.2024.7524.75360,563
5/19/20144.874.884.634.681,655,376
5/16/20145.005.004.804.90938,461
5/16/201425.0625.4524.5525.05383,645
Trading Center