Cornerstone PR Shs of Benef Interest  $4.42

down 0.00


15/9/2014 04:00 PM  |  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
9/15/20144.554.564.254.421,606,601
9/15/201425.7525.8225.6025.6692,687
9/12/20144.574.584.554.55556,923
9/12/201425.6725.9225.5525.76163,001
9/11/20144.584.584.564.57719,372
9/11/201425.6625.8225.5525.72588,722
9/10/20144.644.654.634.63786,051
9/10/201425.4525.8225.4325.81228,467
9/9/20144.664.664.634.64663,018
9/9/201425.3725.5524.9825.53188,074
9/8/20144.634.654.634.64606,982
9/8/201425.7525.7725.2425.37113,043
9/5/20144.634.644.624.63331,303
9/5/201425.6025.7425.4225.74172,087
9/4/20144.624.634.614.63412,425
9/4/201425.4125.8525.4125.741,183,416
9/3/20144.624.624.614.62346,248
9/3/201425.4525.5225.1725.41132,163
9/2/20144.604.624.604.62518,510
9/2/201425.2025.5525.2025.40122,486
8/29/20144.614.624.604.62430,937
8/29/201425.2425.5225.1025.22210,957
8/28/20144.614.614.594.60119,049
8/28/201425.0225.2024.7525.17197,532
8/27/20144.624.624.584.61263,425
8/27/201425.6525.6525.0825.19225,675
8/26/20144.594.624.594.61226,197
8/26/201425.4825.7425.4125.65442,093
8/25/20144.594.614.594.59407,631
8/25/201425.4925.7925.0525.41341,654
8/22/20144.624.624.584.58356,784
8/22/201425.2325.8725.2325.35865,538
8/21/20144.604.624.604.62380,489
8/21/201425.2825.2924.8825.15339,132
8/20/20144.604.614.594.61303,839
8/20/201425.1225.1224.7425.03675,003
8/19/20144.574.614.574.61562,791
8/19/201424.0025.1023.8725.09920,769
8/18/20144.584.594.574.57348,128
8/18/201422.9923.5722.8923.57427,375
8/15/20144.574.594.564.57376,012
8/15/201422.5122.8922.4822.87185,439
8/14/20144.574.604.574.57411,949
8/14/201422.5122.5522.3322.54183,122
8/13/20144.594.604.564.59754,783
8/13/201422.5022.5922.2222.54220,481
8/12/20144.644.654.624.64520,283
8/12/201422.6722.6722.3222.50199,034
8/11/20144.624.644.614.64536,831
8/11/201422.2122.6822.1422.55273,861
8/8/20144.594.614.574.61331,123
8/8/201421.9322.0021.7521.97260,922
8/7/20144.574.604.574.58298,664
8/7/201422.3322.4921.9021.92199,370
8/6/20144.574.584.564.57242,800
8/6/201422.6022.6222.1322.29265,457
8/5/20144.594.614.574.57505,445
8/5/201422.7322.9122.5322.61315,324
8/4/20144.604.614.584.61338,263
8/1/20144.554.614.554.58619,981
8/1/201423.0123.1022.7022.77242,152
7/31/20144.624.624.564.58852,760
7/31/201423.1523.3023.0923.09218,122
7/30/20144.624.634.614.62266,149
7/30/201423.2923.4923.0023.35437,298
7/29/20144.634.644.624.62338,883
7/29/201423.1023.4823.0923.21757,362
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
Trading Center