Cornerstone Progressive Return Fund Historical Stock Prices

CFP 
$4.63
*  
0.01
0.22%
Get CFP Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CFP now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.61  4.63  4.60  4.63 304,100
07/28/2014 4.61 4.63 4.6 4.63 304,100
07/25/2014 4.61 4.63 4.6 4.62 308,458
07/24/2014 4.58 4.62 4.58 4.61 312,584
07/23/2014 4.6 4.6 4.59 4.59 291,315
07/22/2014 4.6 4.61 4.59 4.595 311,920
07/21/2014 4.61 4.61 4.58 4.6 246,437
07/18/2014 4.59 4.61 4.58 4.61 192,114
07/17/2014 4.58 4.6 4.56 4.58 305,094
07/16/2014 4.58 4.63 4.58 4.59 364,585
07/15/2014 4.59 4.65 4.573 4.58 599,858
07/14/2014 4.58 4.5991 4.57 4.59 208,247
07/11/2014 4.6 4.61 4.55 4.58 461,047
07/10/2014 4.66 4.67 4.63 4.66 820,642
07/09/2014 4.64 4.68 4.64 4.66 492,815
07/08/2014 4.66 4.66 4.62 4.66 476,779
07/07/2014 4.66 4.67 4.65 4.65 613,617
07/03/2014 4.66 4.66 4.64 4.66 262,028
07/02/2014 4.63 4.66 4.62 4.65 729,334
07/01/2014 4.6 4.63 4.59 4.63 633,879
06/30/2014 4.59 4.61 4.58 4.59 727,803
06/27/2014 4.6 4.61 4.59 4.59 408,135
06/26/2014 4.59 4.6 4.59 4.59 320,506
06/25/2014 4.59 4.6 4.59 4.59 271,240
06/24/2014 4.61 4.61 4.59 4.59 418,177
06/23/2014 4.61 4.63 4.59 4.61 361,707
06/20/2014 4.64 4.65 4.59 4.61 819,577
06/19/2014 4.64 4.65 4.63 4.63 343,465
06/18/2014 4.65 4.66 4.63 4.64 262,179
06/17/2014 4.65 4.66 4.64 4.65 301,175
06/16/2014 4.68 4.68 4.64 4.64 380,255
06/13/2014 4.69 4.69 4.65 4.68 253,792
06/12/2014 4.67 4.69 4.66 4.66 399,382
06/11/2014 4.66 4.68 4.64 4.68 598,256
06/10/2014 4.76 4.77 4.69 4.72 714,297
06/09/2014 4.74 4.77 4.73 4.74 797,496
06/06/2014 4.68 4.73 4.66 4.72 1,356,310
06/05/2014 4.71 4.72 4.66 4.68 1,308,531
06/04/2014 4.73 4.75 4.68 4.69 361,752
06/03/2014 4.73 4.78 4.6876 4.73 491,049
06/02/2014 4.72 4.74 4.7 4.73 587,011
05/30/2014 4.71 4.75 4.68 4.71 626,202
05/29/2014 4.69 4.72 4.682 4.71 311,636
05/28/2014 4.7 4.73 4.68 4.68 300,007
05/27/2014 4.7 4.72 4.66 4.675 526,429
05/23/2014 4.76 4.76 4.7 4.71 365,855
05/22/2014 4.75 4.8 4.72 4.75 359,307
05/21/2014 4.84 4.84 4.62 4.728 493,340
05/20/2014 4.67 4.68 4.58 4.62 1,258,553
05/19/2014 4.87 4.88 4.63 4.68 1,653,376
05/16/2014 5 5 4.8 4.9 938,461
05/15/2014 5.02 5.03 4.98 5 404,024
05/14/2014 5 5.05 5 5.0233 443,553
05/13/2014 5.06 5.06 4.99 5 415,847
05/12/2014 5.08 5.1 5.07 5.07 525,620
05/09/2014 5.08 5.1 5.06 5.08 544,956
05/08/2014 5.09 5.15 5.09 5.1 419,769
05/07/2014 5.12 5.14 5.06 5.1168 585,965
05/06/2014 5.12 5.15 5.1 5.1 491,247
05/05/2014 5.06 5.14 5.06 5.1 624,438
05/02/2014 5.14 5.14 5.09 5.1 242,617
05/01/2014 5.1 5.13 5.05 5.12 351,486
04/30/2014 5 5.07 5 5.05 718,632
04/29/2014 5.12 5.15 4.85 4.99 2,243,662
04/28/2014 5.3 5.31 5.23 5.262 528,822
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?