$16.05 +0.06 (%) Cornerstone PR Shs of Benef Interest - AMEX

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP historical data

Date Open High Low Close Volume
4/24/201515.9916.0515.9816.0572,069
4/24/201523.5524.4923.5124.30558,229
4/23/201515.9416.0115.9415.9957,167
4/23/201523.4023.5823.1023.34451,125
4/22/201516.0416.0516.0016.0153,600
4/22/201523.2623.6223.2623.35273,633
4/21/201516.0716.0715.9316.0075,089
4/21/201524.0024.0023.2523.30415,276
4/20/201515.9316.0115.9016.01121,100
4/20/201524.1424.2023.7023.90292,568
4/17/201515.9816.0015.8115.9581,635
4/17/201524.4024.4323.6824.11282,729
4/16/201515.9716.0215.9616.0057,366
4/16/201525.2525.2524.4424.67299,489
4/15/201515.9415.9815.9015.9849,634
4/15/201525.2525.5624.9025.32456,522
4/14/201515.8915.9215.8715.9236,682
4/14/201525.6126.0025.1425.21436,093
4/13/201515.8215.9515.7315.89134,962
4/13/201524.6325.9424.6325.71716,124
4/10/201516.0716.1216.0116.11175,054
4/10/201524.1624.5524.0224.28434,403
4/9/201516.1016.1016.0716.08141,989
4/9/201524.0724.2523.9124.03180,020
4/8/201516.1616.1616.0016.0678,866
4/8/201523.9124.2923.9024.09387,173
4/7/201516.0116.0915.9816.05119,076
4/7/201524.1824.2223.8124.06394,295
4/6/201515.9216.0015.9215.99139,076
4/6/201524.6824.6823.9224.19314,292
4/2/201515.8615.9015.8115.9096,146
4/2/201524.9625.1224.5724.67203,081
4/1/201515.7915.8615.7915.8669,731
4/1/201525.2625.3624.8024.93337,629
3/31/201515.8515.8515.7615.8362,200
3/31/201525.6225.7524.9125.35675,629
3/30/201515.7515.8815.6215.85148,848
3/30/201527.0927.0925.6026.03560,053
3/27/201515.8215.8315.7215.7540,615
3/27/201526.6527.1826.4526.95404,614
3/26/201515.7815.8015.7315.79105,993
3/26/201526.2626.6625.7326.46597,887
3/25/201515.7815.8315.7215.7562,066
3/25/201526.1826.7826.1726.28715,038
3/24/201515.8915.9015.7815.8097,678
3/24/201525.2326.1424.7525.97524,892
3/23/201515.8415.8615.7615.8363,222
3/23/201525.2525.3824.8025.23388,977
3/20/201515.8315.8515.7015.8381,169
3/20/201525.3625.5824.7325.21417,255
3/19/201515.9015.9115.6915.7890,279
3/19/201525.7425.7525.1625.28286,250
3/18/201515.8815.9015.7315.90122,488
3/18/201525.8326.0925.4325.69295,706
3/17/201515.9015.9115.8015.8687,340
3/17/201525.0625.9724.5825.88343,204
3/16/201515.9516.0015.8315.9491,004
3/16/201525.3125.7025.1325.41299,911
3/13/201515.9816.0015.8015.88102,423
3/13/201525.6625.7324.9325.31225,498
3/12/201515.8816.0315.8816.0071,311
3/12/201525.9026.1225.4925.76302,348
3/11/201516.0916.1916.0916.17116,140
3/11/201525.6926.2925.5125.67365,869
3/10/201516.2816.2816.0616.21239,769
3/10/201526.4026.4425.3825.68926,343
3/9/201516.4616.4616.0516.30172,568
3/9/201526.6526.7425.7726.70591,778
3/6/201516.4816.4816.4016.41188,605
3/6/201527.7027.9226.7826.88771,801
3/5/201516.3016.5216.2616.52239,010
3/5/201527.4928.3627.4928.21349,467
3/4/201516.2416.3016.0116.30211,501
3/4/201527.5027.5826.7027.48606,846
3/3/201516.1516.2416.1316.17214,299
3/3/201528.3928.4127.3027.55478,864
3/2/201516.0516.2216.0516.15394,584
3/2/201528.7228.8528.1928.46543,594
2/27/201515.7515.7915.7315.79136,181
2/27/201528.4328.9028.2428.70781,346
2/26/201515.6915.7515.6815.74101,526
2/26/201529.1429.4428.5428.80460,839
2/25/201515.7015.7515.6415.69139,274
2/25/201530.0530.0729.0429.15324,722
2/24/201515.5915.6815.5315.68171,150
2/24/201530.1830.9429.9030.07367,285
2/23/201515.4015.5315.3215.53111,507
2/23/201529.9930.4229.6430.27423,815
2/20/201515.3015.3715.2515.3676,840
2/20/201529.9830.1729.1430.10306,374
2/19/201515.2015.3215.1915.3272,984
2/19/201530.1130.7229.8330.06199,113
2/18/201515.1515.2415.1115.2470,726
2/18/201530.7630.7630.2030.28388,967
2/17/201515.1515.1515.1015.1561,675
2/17/201531.4331.6430.7530.84366,561
2/13/201515.1515.1915.0315.1579,985
2/13/201531.7331.8831.3131.83266,762
2/12/201515.0415.1415.0415.14100,592
2/12/201531.3131.9331.1931.89587,278
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center