CLM: Historical Prices for CORNERSTONE ST NEW

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	11.39	11.39	11.20	11.29	47,000	11.29
11-Dec-09	11.42	11.42	11.25	11.36	32,800	11.36
11-Dec-09	$ 0.175 Dividend
10-Dec-09	11.65	11.65	11.40	11.40	18,700	11.22
9-Dec-09	11.50	11.67	11.50	11.54	31,600	11.36
8-Dec-09	11.51	11.60	11.39	11.54	43,300	11.36
7-Dec-09	11.50	11.52	11.31	11.47	19,600	11.29
4-Dec-09	11.67	11.67	11.41	11.42	38,200	11.24
3-Dec-09	11.46	11.56	11.30	11.48	32,200	11.30
2-Dec-09	11.40	11.59	11.40	11.46	30,500	11.28
1-Dec-09	11.35	11.52	11.14	11.38	53,100	11.21
30-Nov-09	11.14	11.72	11.10	11.27	39,400	11.10
27-Nov-09	11.20	11.53	11.05	11.24	17,200	11.07
25-Nov-09	11.32	11.50	11.22	11.50	29,800	11.32
24-Nov-09	11.04	11.35	10.85	11.32	23,300	11.15
23-Nov-09	10.89	11.04	10.72	11.04	33,700	10.87
20-Nov-09	10.51	10.86	10.51	10.73	45,200	10.57
19-Nov-09	11.20	11.20	10.50	10.57	190,400	10.41
18-Nov-09	10.67	11.21	10.30	11.14	178,400	10.97
17-Nov-09	11.88	12.10	10.55	10.71	216,900	10.55
16-Nov-09	12.46	12.53	11.75	12.03	135,500	11.85
13-Nov-09	12.60	12.67	12.36	12.67	18,400	12.48
12-Nov-09	12.30	12.60	11.80	12.59	30,200	12.40
11-Nov-09	12.30	12.44	12.27	12.44	20,600	12.25
10-Nov-09	12.50	12.50	12.17	12.26	54,100	12.07
10-Nov-09	$ 0.175 Dividend
9-Nov-09	12.60	12.72	12.57	12.70	48,000	12.33
6-Nov-09	12.47	12.69	12.47	12.58	25,400	12.22
5-Nov-09	12.42	12.70	12.37	12.47	28,700	12.11
4-Nov-09	12.41	12.41	12.20	12.40	31,000	12.04
3-Nov-09	12.00	12.31	11.72	12.20	16,000	11.85
2-Nov-09	11.58	12.00	11.55	12.00	37,300	11.65
30-Oct-09	12.29	12.34	11.30	11.54	143,500	11.21
29-Oct-09	12.45	12.51	12.29	12.31	44,000	11.95
28-Oct-09	12.47	12.52	12.40	12.47	21,000	12.11
27-Oct-09	12.50	12.55	12.45	12.54	34,300	12.18
26-Oct-09	12.46	12.60	12.46	12.52	29,700	12.16
23-Oct-09	12.66	12.66	12.58	12.59	12,800	12.23
22-Oct-09	12.72	12.72	12.60	12.66	20,400	12.29
21-Oct-09	12.57	12.80	12.26	12.70	25,800	12.33
20-Oct-09	12.81	12.81	12.65	12.76	20,800	12.39
19-Oct-09	12.83	12.88	12.79	12.81	13,700	12.44
16-Oct-09	12.98	12.99	12.80	12.92	27,800	12.55
15-Oct-09	12.37	12.99	12.03	12.99	25,800	12.61
14-Oct-09	12.80	12.99	12.80	12.94	31,400	12.57
13-Oct-09	12.72	12.82	12.66	12.82	16,500	12.45
13-Oct-09	$ 0.175 Dividend
12-Oct-09	12.69	13.00	12.69	12.92	54,100	12.38
9-Oct-09	12.89	12.89	12.75	12.80	24,900	12.26
8-Oct-09	12.75	12.82	12.70	12.81	20,000	12.27
7-Oct-09	12.55	12.76	12.45	12.74	34,100	12.20
6-Oct-09	12.56	12.58	12.53	12.55	24,700	12.02
5-Oct-09	12.45	12.58	12.30	12.54	28,000	12.01
2-Oct-09	12.59	12.59	12.20	12.30	44,400	11.78
1-Oct-09	12.51	12.59	12.36	12.57	30,500	12.04
30-Sep-09	12.55	12.60	12.35	12.47	32,100	11.95
29-Sep-09	12.38	12.52	12.38	12.50	11,500	11.97
28-Sep-09	12.39	12.39	12.20	12.38	33,400	11.86
25-Sep-09	12.27	12.46	12.25	12.25	15,000	11.73
24-Sep-09	12.50	12.63	12.31	12.38	19,400	11.86
23-Sep-09	12.52	12.52	12.41	12.47	10,200	11.95
22-Sep-09	12.48	12.65	12.00	12.41	137,700	11.89
21-Sep-09	12.32	12.55	12.32	12.52	22,400	11.99
18-Sep-09	12.49	12.57	12.44	12.52	16,200	11.99
17-Sep-09	12.48	12.49	12.40	12.44	26,500	11.92
16-Sep-09	12.44	12.60	12.37	12.48	27,100	11.95
15-Sep-09	12.51	12.56	12.35	12.52	30,600	11.99
14-Sep-09	12.24	12.57	12.24	12.40	42,700	11.88
11-Sep-09	12.67	12.67	12.38	12.61	28,800	12.08
11-Sep-09	$ 0.175 Dividend
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions