$3.93 +0.08 (%) Cornerstone PR Shs of Benef Interest - AMEX

Oct. 31, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP historical data

Date Open High Low Close Volume
10/30/20143.803.853.803.85174,234
10/30/201424.8225.9124.8125.53244,622
10/29/20143.893.893.803.83325,936
10/29/201425.6225.7024.7825.00214,911
10/28/20143.823.873.813.86415,930
10/28/201424.9826.1224.9825.66213,484
10/27/20143.833.853.793.82413,527
10/27/201425.0725.2124.7324.89109,232
10/24/20143.913.923.843.86225,684
10/24/201425.3125.3625.0325.24188,632
10/23/20143.843.903.843.87305,326
10/23/201425.1125.5624.9225.32266,367
10/22/20143.803.913.793.85558,123
10/22/201425.3725.3724.7224.77194,945
10/21/20143.793.803.723.80432,425
10/21/201424.8325.3724.8025.32197,727
10/20/20143.653.743.623.74617,481
10/20/201424.1924.8124.0624.78346,129
10/17/20143.493.643.493.601,121,326
10/17/201423.1724.1823.1724.12261,618
10/16/20143.223.443.213.44972,549
10/16/201422.6123.0322.5722.82374,130
10/15/20143.253.403.133.324,702,527
10/15/201423.0023.3322.6422.91375,734
10/14/20143.653.653.513.511,942,419
10/14/201423.2023.4422.9623.13223,701
10/13/20143.853.853.623.661,383,801
10/10/20143.944.003.713.84824,878
10/10/201423.8523.9322.9123.44306,159
10/9/20144.094.094.014.08326,708
10/9/201424.7624.7623.6323.81244,011
10/8/20144.124.124.074.10364,199
10/8/201425.0025.0024.4824.88230,253
10/7/20144.144.144.094.09291,668
10/7/201425.4025.6324.8925.02184,713
10/6/20144.124.144.104.12239,234
10/6/201425.4725.5625.2525.41156,235
10/3/20144.084.124.074.10309,388
10/3/201425.0325.6125.0325.401,112,403
10/2/20144.034.084.024.06475,031
10/2/201424.9825.0624.6824.92124,504
10/1/20144.114.114.034.05459,881
10/1/201424.8325.2524.8325.02429,656
9/30/20144.104.114.054.11347,238
9/30/201425.2025.2424.9925.08151,557
9/29/20144.124.124.014.05503,771
9/29/201424.8425.2924.7425.23259,204
9/26/20144.114.154.104.15303,005
9/26/201424.7625.1924.6625.03154,330
9/25/20144.154.194.124.15562,091
9/25/201425.2525.3124.7725.07127,215
9/24/20143.984.153.964.13888,106
9/24/201425.1025.3525.0525.30252,675
9/23/20144.024.073.953.981,439,683
9/23/201425.1725.3324.9125.06338,360
9/22/20144.274.283.944.083,077,607
9/22/201425.9826.1725.0625.17228,384
9/19/20144.374.394.304.31950,741
9/19/201426.3026.3725.9225.98570,539
9/18/20144.424.434.394.42402,391
9/18/201426.2126.3626.1326.32159,707
9/17/20144.404.424.344.42537,494
9/17/201426.0026.3225.9026.18159,290
9/16/20144.434.434.334.381,426,694
9/16/201425.6026.0725.5625.95137,906
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center