Cornerstone Progressive Return Fund Historical Stock Prices

CFP 
$4.0199
*  
0.0601
1.47%
Get CFP Alerts
*Delayed - data as of Sep. 23, 2014 10:27 ET  -  Find a broker to begin trading CFP now
Exchange: AMEX

Community Rating:
View:    CFP Real Time
 
 
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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:27  4.05  4.066  3.98  4.0199 427,905
09/22/2014 4.27 4.28 3.941 4.08 3,077,507
09/19/2014 4.37 4.39 4.3 4.305 950,712
09/18/2014 4.42 4.43 4.39 4.42 401,102
09/17/2014 4.4 4.42 4.34 4.42 536,304
09/16/2014 4.43 4.43 4.329 4.38 1,426,694
09/15/2014 4.55 4.56 4.25 4.42 1,594,882
09/12/2014 4.57 4.58 4.55 4.55 556,923
09/11/2014 4.58 4.58 4.56 4.565 719,372
09/10/2014 4.64 4.65 4.63 4.63 786,051
09/09/2014 4.66 4.66 4.63 4.64 663,018
09/08/2014 4.63 4.65 4.63 4.64 606,982
09/05/2014 4.63 4.64 4.62 4.63 331,303
09/04/2014 4.62 4.63 4.61 4.63 412,404
09/03/2014 4.62 4.62 4.61 4.62 346,248
09/02/2014 4.6 4.62 4.6 4.615 518,510
08/29/2014 4.61 4.62 4.6 4.62 430,690
08/28/2014 4.61 4.61 4.59 4.6 119,049
08/27/2014 4.62 4.62 4.58 4.605 263,425
08/26/2014 4.59 4.62 4.59 4.61 225,197
08/25/2014 4.59 4.61 4.59 4.59 407,631
08/22/2014 4.62 4.62 4.58 4.58 356,784
08/21/2014 4.6 4.62 4.6 4.615 380,489
08/20/2014 4.6 4.61 4.59 4.61 303,839
08/19/2014 4.57 4.6118 4.57 4.61 562,787
08/18/2014 4.58 4.59 4.57 4.57 348,128
08/15/2014 4.57 4.59 4.56 4.57 376,012
08/14/2014 4.57 4.6 4.57 4.57 411,649
08/13/2014 4.59 4.6 4.56 4.59 754,783
08/12/2014 4.64 4.65 4.62 4.635 520,283
08/11/2014 4.62 4.64 4.61 4.64 533,539
08/08/2014 4.59 4.61 4.572 4.605 331,123
08/07/2014 4.57 4.5999 4.565 4.58 298,664
08/06/2014 4.57 4.58 4.56 4.57 242,800
08/05/2014 4.59 4.6099 4.57 4.57 505,445
08/04/2014 4.6 4.61 4.58 4.605 338,263
08/01/2014 4.55 4.61 4.55 4.58 619,981
07/31/2014 4.62 4.62 4.56 4.58 852,760
07/30/2014 4.62 4.63 4.61 4.62 266,149
07/29/2014 4.63 4.64 4.62 4.62 338,883
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
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?