$16.25 -0.05 (%) Cornerstone PR Shs of Benef Interest - AMEX

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CFP historical data

Date Open High Low Close Volume
5/22/201516.3016.3016.2016.25190,390
5/22/201525.9626.2225.7626.11169,470
5/21/201516.3516.3716.2316.30109,075
5/21/201525.7726.0925.4225.84294,150
5/20/201516.3116.3716.2616.34112,984
5/20/201525.5025.7825.1625.67389,664
5/19/201516.2216.3416.1516.30172,580
5/19/201524.0925.9024.0925.82776,670
5/18/201516.1416.1816.1316.18131,330
5/15/201516.2316.2316.1216.1266,916
5/15/201523.6223.9223.5923.75162,984
5/14/201516.2016.2916.1816.18104,665
5/14/201523.1723.6523.1123.54231,806
5/13/201516.3016.3916.1516.19133,130
5/13/201523.2923.3522.8023.14173,045
5/12/201516.2516.3616.2416.36238,489
5/12/201523.5323.5422.9723.10240,367
5/11/201516.2116.2516.1816.23268,346
5/11/201523.8524.0323.7423.75236,520
5/8/201516.1916.2316.1816.23104,381
5/8/201523.6324.0823.6323.78239,849
5/7/201516.1416.1516.0916.1489,555
5/7/201523.1323.6623.1323.49312,342
5/6/201516.1816.1816.0616.08160,751
5/6/201523.3623.4223.1323.18265,637
5/5/201516.0816.1616.0816.14146,723
5/5/201523.9924.0523.1623.29513,851
5/4/201516.0616.1016.0516.08100,405
5/4/201524.1524.1523.8523.94278,567
5/1/201516.0516.0616.0316.0677,536
5/1/201523.9524.1223.3924.11336,687
4/30/201516.0516.0616.0216.0489,104
4/30/201524.4024.4523.7323.91606,850
4/29/201516.0416.0416.0116.0374,653
4/29/201524.3024.4523.8324.40574,351
4/28/201515.9716.0615.9716.0565,594
4/28/201524.0324.0323.5023.74259,859
4/27/201516.0516.0615.9516.0596,964
4/27/201524.2824.3023.6723.88267,636
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center