$14.96 -0.05 (%) Cornerstone PR Shs of Benef Interest - AMEX

Jan. 23, 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
1/23/201515.0015.0014.8314.9671,278
1/23/201528.4128.5428.0028.44418,270
1/22/201514.9115.0114.9115.0167,258
1/22/201528.0028.7628.0028.50483,786
1/21/201514.9614.9814.8814.9562,352
1/21/201525.9027.7725.4527.75565,712
1/20/201514.9814.9914.8414.9578,543
1/20/201526.9926.9925.3525.97326,668
1/19/201526.6126.9126.3426.91100,551
1/16/201514.7214.9814.7014.9877,506
1/16/201527.1027.5426.8026.92131,463
1/15/201514.8714.8714.7014.7584,740
1/15/201527.8528.0027.0727.10453,596
1/14/201514.8514.9114.7514.8777,465
1/14/201527.3627.8527.1427.83381,714
1/13/201514.7315.2214.7314.91154,962
1/13/201528.7528.9627.7527.78292,146
1/12/201515.4315.5215.3515.40111,063
1/12/201529.1229.4028.5028.56131,931
1/9/201515.6015.6015.4415.4963,467
1/9/201529.6329.6328.9929.3194,495
1/8/201515.3815.5915.3815.59125,809
1/8/201529.0629.7729.0429.41179,223
1/7/201515.0815.3815.0815.37120,915
1/7/201528.6729.0828.5928.85211,000
1/6/201515.0615.1515.0415.08101,609
1/6/201529.2029.3228.0928.65294,112
1/5/201515.2315.2315.0315.1283,865
1/5/201529.5129.7928.7629.05171,263
1/2/201515.2215.2315.0215.2390,510
1/2/201529.7529.8529.0829.73148,794
12/31/201414.9415.2614.9415.21135,749
12/31/201429.6329.7929.3229.64145,200
12/30/201415.0315.2914.8815.03317,017
12/30/201429.6629.9029.4029.56132,076
12/29/201414.9815.5014.9315.09146,348
12/29/201429.1029.7929.0229.60196,365
12/26/20143.753.773.743.77216,635
12/24/20143.683.763.653.73357,440
12/24/201429.0529.1528.8629.1543,095
12/23/20143.763.773.733.76250,658
12/23/201428.6029.0828.4229.01146,475
12/22/20143.833.843.733.73406,882
12/22/201428.9028.9028.2128.46118,595
12/19/20143.793.813.753.81270,953
12/19/201428.4128.8728.2928.80331,302
12/18/20143.713.783.713.76500,498
12/18/201428.5828.8728.2728.49191,602
12/17/20143.603.693.603.69470,024
12/17/201428.2428.4027.7628.34234,209
12/16/20143.583.693.583.62684,187
12/16/201428.3528.6927.8728.24300,744
12/15/20143.643.673.573.63426,722
12/15/201428.7028.9228.1028.63301,892
12/12/20143.653.703.623.64472,557
12/12/201428.2128.7428.1528.58284,570
12/11/20143.743.793.713.71380,947
12/11/201427.7528.4927.6828.26167,431
12/10/20143.903.923.803.82348,248
12/10/201428.6528.6527.5127.69237,392
12/9/20143.863.903.833.90427,049
12/9/201428.6528.8728.5728.67170,627
12/8/20143.953.953.903.91305,666
12/8/201429.0329.2328.7728.98328,871
12/5/20143.953.963.933.95176,214
12/5/201427.9329.5027.7628.98380,074
12/4/20143.943.963.933.93272,400
12/4/201427.9328.1027.6127.77151,482
12/3/20143.923.953.923.94211,256
12/3/201427.4228.0927.3127.90240,704
12/2/20143.913.933.903.93236,314
12/2/201427.2327.4527.0327.45180,150
12/1/20143.913.923.903.92394,809
12/1/201427.4327.6027.1727.25227,954
11/28/20143.923.943.893.94298,132
11/28/201427.3327.5927.0027.48219,688
11/27/201426.6627.2926.6627.27135,253
11/26/20143.893.903.873.90329,299
11/26/201426.8226.9426.6226.78174,464
11/25/20143.863.893.863.89262,599
11/25/201427.1627.4926.8926.89240,778
11/24/20143.853.893.843.88415,520
11/24/201427.6027.6027.2327.38216,637
11/21/20143.883.903.853.88299,345
11/21/201427.0727.7526.9027.49199,885
11/20/20143.883.893.843.87217,438
11/20/201426.8727.0626.8226.98109,876
11/19/20143.893.893.843.88181,109
11/19/201427.0627.3426.7026.86152,132
11/18/20143.853.883.803.87524,257
11/18/201427.1227.2626.8927.04249,429
11/17/20143.773.863.773.85479,428
11/17/201427.0927.3727.0027.19262,584
11/14/20143.863.863.753.80388,227
11/14/201426.9827.2026.7827.08247,738
11/13/20143.893.903.793.86357,904
11/13/201427.2627.3327.0027.1383,451
11/12/20143.833.903.723.89381,400
11/12/201427.1327.8326.9127.26298,956
11/11/20143.993.993.953.97574,332
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center