$15.79 +0.05 (%) Cornerstone PR Shs of Benef Interest - AMEX

Feb. 27, 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
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
2/11/201515.0515.0614.9715.04110,213
2/11/201531.2731.3830.7531.09378,556
2/10/201515.2915.3015.2115.28136,116
2/10/201530.9531.3030.2830.86554,298
2/9/201515.1715.3015.1415.29167,384
2/9/201530.1331.0630.1330.74740,677
2/6/201515.2015.2915.1515.28147,494
2/6/201529.0130.4929.0030.12727,787
2/5/201515.1515.2515.1215.2551,955
2/5/201530.6830.7728.5528.821,204,447
2/4/201515.1515.1815.1115.1551,197
2/4/201529.7531.1029.7530.92298,201
2/3/201515.1015.1915.0415.1563,572
2/3/201530.6431.0029.7229.72524,468
2/2/201514.9715.1014.9615.1068,085
2/2/201531.6731.8030.4730.57419,625
1/30/201515.1015.1014.9515.0162,823
1/30/201530.2831.8830.2831.75450,956
1/29/201514.9015.0614.8715.0570,154
1/29/201529.2730.3629.2330.35294,569
1/28/201515.0015.0914.8714.9590,094
1/28/201529.2129.4128.8729.16159,475
1/27/201514.9514.9814.7814.9891,927
1/27/201528.8329.3628.4028.87265,753
1/26/201514.9514.9814.7814.9892,328
1/26/201528.5229.0928.4129.09178,749
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center