Dark

CFIC
CORNERSTONE FINCL CRP
stock OTC

Inactive

Apr 12, 2022

10.75USD-1.826%(-0.20)100

Pre-market

0.00USD-100.000%(-10.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-12	10.7501	10.7501	10.7501	10.7501	-1.826%	100	0.000%
2022-04-11	10.7500	10.9500	10.7500	10.9500	+1.860%	400	-1.826%
2022-04-06	10.7500	10.7500	10.7500	10.7500	+1.224%	241	+0.001%
2022-03-25	10.6200	10.6200	10.6200	10.6200	-7.652%	146	+1.225%
2022-03-22	11.5000	11.5000	11.4500	11.5000	0.000%	301	-6.521%
2022-02-07	11.5000	11.5000	11.5000	11.5000	+2.679%	1,086	-6.521%
2022-01-25	11.0000	11.2000	11.0000	11.2000	+6.666%	350	-4.017%
2021-12-13	10.5001	10.5001	10.5001	10.5001	-12.499%	121	+2.381%
2021-12-09	12.0000	12.0000	12.0000	12.0000	0.000%	965	-10.416%
2021-12-08	12.0000	12.0000	12.0000	12.0000	+14.286%	105	-10.416%
2021-12-06	12.0000	12.0000	10.5000	10.5000	-4.545%	200	+2.382%
2021-12-03	10.7500	11.0000	10.7500	11.0000	+7.212%	698	-2.272%
2021-11-24	10.2600	10.2600	10.2600	10.2600	-2.286%	200	+4.777%
2021-11-22	10.2600	10.5000	10.2600	10.5000	-4.545%	355	+2.382%
2021-11-15	10.9999	10.9999	10.9999	10.9999	+2.326%	200	-2.271%
2021-10-29	10.7499	10.7499	10.7499	10.7499	+4.775%	200	+0.002%
2021-10-13	10.2600	10.2600	10.2600	10.2600	-0.001%	200	+4.777%
2021-10-11	10.2601	10.2601	10.2601	10.2601	+0.099%	200	+4.776%
2021-10-08	10.4500	10.4500	10.2500	10.2500	0.000%	400	+4.879%
2021-10-01	10.2500	10.2500	10.2500	10.2500	+2.398%	200	+4.879%
2021-09-30	10.2100	10.2100	10.0100	10.0100	-11.022%	700	+7.394%
2021-09-27	11.0000	11.2500	11.0000	11.2500	+9.756%	571	-4.444%
2021-09-16	10.2500	10.2500	10.2500	10.2500	-6.818%	227	+4.879%
2021-09-07	11.0000	11.0000	11.0000	11.0000	+0.001%	100	-2.272%
2021-08-31	10.9999	10.9999	10.9999	10.9999	0.000%	100	-2.271%
2021-08-23	10.9999	10.9999	10.9999	10.9999	0.000%	149	-2.271%
2021-08-09	10.8000	11.0000	10.8000	10.9999	+4.762%	444	-2.271%
2021-08-06	10.4999	10.4999	10.4999	10.4999	+4.999%	100	+2.383%
2021-08-03	9.8500	10.0000	9.8500	10.0000	+2.041%	1,950	+7.501%
2021-08-02	9.8000	9.8000	9.8000	9.8000	+0.513%	100	+9.695%
2021-07-28	9.7500	9.7500	9.7500	9.7500	+5.405%	188	+10.257%
2021-07-27	9.7500	9.7500	9.2500	9.2500	-2.632%	221	+16.217%
2021-07-23	9.5000	9.5000	9.5000	9.5000	+2.703%	110	+13.159%
2021-06-25	9.2500	9.2500	9.2500	9.2500	+5.714%	100	+16.217%
2021-06-22	8.7500	8.7500	8.7500	8.7500	0.000%	1,200	+22.858%
2021-06-18	8.7500	8.7500	8.7500	8.7500	+2.941%	300	+22.858%
2021-05-25	8.5000	8.5000	8.5000	8.5000	-0.001%	758	+26.472%
2021-05-17	8.5001	8.5001	8.5001	8.5001	+0.001%	300	+26.470%
2021-05-13	8.5000	8.5000	8.5000	8.5000	+6.250%	100	+26.472%
2021-05-10	8.0000	8.0000	8.0000	8.0000	+0.001%	100	+34.376%
2021-05-07	7.9999	7.9999	7.9999	7.9999	-5.884%	100	+34.378%
2021-05-03	7.7500	8.5000	7.7500	8.5000	0.000%	330	+26.472%
2021-04-30	8.5000	8.5000	8.5000	8.5000	0.000%	100	+26.472%
2021-04-28	8.5000	8.5000	8.5000	8.5000	+10.390%	100	+26.472%
2021-04-22	7.7000	7.7000	7.7000	7.7000	+2.667%	100	+39.612%
2021-04-15	7.5000	7.5000	7.5000	7.5000	+6.383%	388	+43.335%
2021-04-07	7.0500	7.0500	7.0500	7.0500	+2.174%	200	+52.484%
2021-03-22	7.3000	7.3000	6.9000	6.9000	-5.479%	1,215	+55.799%
2021-03-11	7.3000	7.3000	7.3000	7.3000	-2.667%	152	+47.262%
2021-03-01	7.5000	7.5000	7.5000	7.5000	0.000%	290	+43.335%
2021-02-26	7.4000	7.5000	7.4000	7.5000	+1.351%	235	+43.335%
2021-02-22	7.4000	7.4000	7.3999	7.4000	0.000%	450	+45.272%
2021-02-12	7.2500	7.4000	7.2500	7.4000	+2.069%	600	+45.272%
2021-02-11	7.2500	7.2500	7.2500	7.2500	+3.571%	200	+48.277%
2021-02-08	7.0000	7.0000	7.0000	7.0000	-5.405%	100	+53.573%
2021-02-01	7.4000	7.4000	7.4000	7.4000	+5.714%	300	+45.272%
2021-01-19	7.0000	7.0000	7.0000	7.0000	0.000%	243	+53.573%
2021-01-15	7.0000	7.0000	7.0000	7.0000	-12.499%	243	+53.573%
2021-01-12	7.9999	7.9999	7.9999	7.9999	+15.773%	100	+34.378%
2021-01-06	6.9100	6.9100	6.9100	6.9100	+0.145%	180	+55.573%
2020-12-31	7.0000	7.0000	6.9000	6.9000	-1.429%	487	+55.799%
2020-12-24	6.9000	7.0000	6.9000	7.0000	+2.639%	400	+53.573%
2020-12-17	7.0000	7.0000	6.8200	6.8200	-9.067%	584	+57.626%
2020-12-07	7.5000	7.5000	7.5000	7.5000	0.000%	200	+43.335%
2020-11-24	7.5000	7.5000	7.5000	7.5000	+3.306%	224	+43.335%
2020-11-17	7.2600	7.2600	7.2600	7.2600	+6.763%	121	+48.073%
2020-11-03	6.8001	6.8001	6.8001	6.8001	-11.687%	500	+58.087%
2020-10-30	7.7000	7.7000	7.7000	7.7000	+10.000%	100	+39.612%
2020-10-29	7.0000	7.0000	7.0000	7.0000	-5.149%	206	+53.573%
2020-10-28	7.3800	7.3800	7.1600	7.3800	-1.600%	1,100	+45.665%
2020-10-21	7.5000	7.5000	7.5000	7.5000	+4.895%	200	+43.335%
2020-10-16	7.1500	7.1500	7.1500	7.1500	0.000%	550	+50.351%
2020-10-15	7.2500	7.2500	7.1300	7.1500	-3.378%	300	+50.351%
2020-09-18	7.4000	7.4000	7.4000	7.4000	0.000%	100	+45.272%
2020-09-15	7.3800	7.4000	7.3800	7.4000	-7.500%	957	+45.272%
2020-08-31	8.0000	8.0000	8.0000	8.0000	+3.896%	500	+34.376%
2020-08-26	7.6000	7.7000	7.6000	7.7000	+1.049%	300	+39.612%
2020-08-14	7.8200	7.8200	7.6200	7.6201	-7.635%	300	+41.076%
2020-08-04	8.2500	8.2500	8.2500	8.2500	+1.852%	100	+30.304%
2020-08-03	8.2500	8.2500	8.1000	8.1000	+1.250%	3,288	+32.717%
2020-07-31	8.0000	8.0000	8.0000	8.0000	-10.515%	100	+34.376%
2020-07-20	8.9400	8.9400	8.9400	8.9400	+8.364%	100	+20.247%
2020-07-10	8.2700	8.2700	8.2500	8.2500	-7.615%	400	+30.304%
2020-07-06	8.9300	8.9300	8.9300	8.9300	+6.818%	100	+20.382%
2020-06-25	8.3600	8.3600	8.3600	8.3600	-6.592%	100	+28.590%
2020-05-22	8.9500	8.9500	8.9500	8.9500	0.000%	102	+20.113%
2020-05-20	8.9500	8.9500	8.9500	8.9500	+2.286%	100	+20.113%
2020-05-08	8.6000	8.7500	8.6000	8.7500	-7.895%	324	+22.858%
2020-03-25	9.5000	9.5000	9.5000	9.5000	+18.159%	100	+13.159%
2020-03-13	8.0400	8.0400	8.0400	8.0400	-4.286%	100	+33.708%
2020-03-12	9.0000	9.0000	8.4000	8.4000	-11.111%	300	+27.977%
2020-03-09	9.6000	9.6000	9.4500	9.4500	-1.665%	500	+13.758%
2020-03-03	9.6100	9.6100	9.6100	9.6100	-6.244%	507	+11.864%
2020-02-27	10.2500	10.2500	10.2500	10.2500	0.000%	100	+4.879%
2020-02-25	10.2500	10.2500	10.2500	10.2500	0.000%	245	+4.879%
2020-02-03	11.1000	11.1000	10.2500	10.2500	-21.154%	779	+4.879%
2020-01-24	13.0000	13.0000	13.0000	13.0000	-13.333%	100	-17.307%
2020-01-21	15.0000	15.0000	15.0000	15.0000	+35.870%	100	-28.333%
2020-01-17	11.0000	11.0400	11.0000	11.0400	+7.184%	500	-2.626%
2020-01-15	10.3000	10.3000	10.3000	10.3000	+8.995%	100	+4.370%
2020-01-07	9.8500	10.0000	9.4500	9.4500	+2.162%	3,753	+13.758%
2019-12-26	9.2500	9.2500	9.2500	9.2500	-0.001%	126	+16.217%
2019-12-24	9.2501	9.2501	9.2501	9.2501	+0.001%	126	+16.216%
2019-12-23	9.2501	9.2501	9.2500	9.2500	+2.778%	400	+16.217%
2019-12-12	9.0000	9.0000	9.0000	9.0000	0.000%	108	+19.446%
2019-12-02	9.0000	9.0000	9.0000	9.0000	0.000%	121	+19.446%
2019-10-07	9.0000	9.0000	9.0000	9.0000	-1.099%	343	+19.446%
2019-10-04	9.1000	9.1000	9.1000	9.1000	-11.220%	121	+18.133%
2019-09-10	10.2500	10.2500	10.2500	10.2500	+12.637%	136	+4.879%
2019-09-05	9.1000	9.1000	9.1000	9.1000	+1.111%	400	+18.133%
2019-09-04	9.0000	9.0000	9.0000	9.0000	+1.124%	100	+19.446%
2019-08-22	8.9000	8.9000	8.9000	8.9000	+4.460%	500	+20.788%
2019-06-07	8.5200	8.5200	8.5200	8.5200	0.000%	302	+26.175%
2019-05-20	8.5200	8.5200	8.5200	8.5200	-3.729%	304	+26.175%
2019-04-23	8.5200	8.8500	8.5200	8.8500	-1.667%	800	+21.470%
2019-01-18	8.7500	9.0000	8.2500	9.0000	-2.703%	372	+19.446%
2018-12-12	9.2500	9.2500	9.2500	9.2500	0.000%	820	+16.217%
2018-11-30	8.6400	9.4400	7.8250	9.2500	+2.778%	6,907	+16.217%
2018-11-29	9.0000	9.0000	8.9640	9.0000	-7.692%	411	+19.446%
2018-11-06	9.7500	9.7500	9.7500	9.7500	0.000%	200	+10.257%
2018-10-25	9.8000	9.8000	9.7500	9.7500	-2.500%	10,596	+10.257%
2018-10-22	10.0000	10.0000	10.0000	10.0000	0.000%	2,180	+7.501%
2018-10-19	10.0000	10.0000	10.0000	10.0000	-0.990%	1,000	+7.501%
2018-10-15	10.1000	10.1000	10.1000	10.1000	+1.000%	1,000	+6.437%
2018-10-12	10.0000	10.0000	10.0000	10.0000	-1.961%	1,500	+7.501%
2018-10-10	10.2000	10.2000	10.1000	10.2000	0.000%	700	+5.393%
2018-10-09	10.2000	10.2000	10.2000	10.2000	-4.225%	400	+5.393%
2018-10-04	10.2000	10.6500	10.2000	10.6500	+5.446%	200	+0.940%
2018-10-03	10.2500	10.2500	10.1000	10.1000	0.000%	452	+6.437%
2018-09-20	10.1000	10.1000	10.1000	10.1000	-1.463%	250	+6.437%
2018-09-18	10.1500	10.2500	10.1000	10.2500	+0.985%	496	+4.879%
2018-09-17	10.2500	10.2500	10.1500	10.1500	-5.493%	483	+5.912%
2018-08-03	10.7400	10.7400	10.7400	10.7400	+6.866%	100	+0.094%
2018-07-31	10.0500	10.0500	10.0500	10.0500	+0.500%	1,059	+6.966%
2018-07-25	10.0000	10.0000	10.0000	10.0000	+2.564%	348	+7.501%
2018-07-18	9.7500	9.7500	9.7500	9.7500	+1.036%	609	+10.257%
2018-07-17	9.6500	9.6500	9.6500	9.6500	-3.500%	250	+11.400%
2018-07-16	10.0000	10.0000	10.0000	10.0000	0.000%	200	+7.501%
2018-07-12	10.0000	10.0000	10.0000	10.0000	0.000%	609	+7.501%
2018-06-29	9.5000	10.0000	9.5000	10.0000	+5.263%	392	+7.501%
2018-05-31	9.5000	9.5000	9.5000	9.5000	-0.524%	484	+13.159%
2018-05-25	9.5500	9.5500	9.5500	9.5500	0.000%	389	+12.566%
2018-05-22	9.3000	9.5500	9.3000	9.5500	+2.688%	694	+12.566%
2018-05-21	9.3000	9.3000	9.3000	9.3000	0.000%	300	+15.592%
2018-05-18	9.3000	9.3000	9.3000	9.3000	+0.541%	200	+15.592%
2018-05-14	9.2500	9.2500	9.2500	9.2500	+2.766%	128	+16.217%
2018-05-11	9.0010	9.0010	9.0010	9.0010	-5.749%	128	+19.432%
2018-04-18	9.5500	9.5500	9.5500	9.5500	-1.546%	243	+12.566%
2018-04-11	9.7000	9.7000	9.7000	9.7000	+1.042%	850	+10.826%
2018-04-04	9.6000	9.6000	9.6000	9.6000	+0.524%	136	+11.980%
2018-03-28	9.5500	9.5500	9.5500	9.5500	-4.500%	667	+12.566%
2018-03-05	10.0000	10.0000	10.0000	10.0000	+2.564%	121	+7.501%
2018-03-02	9.5500	9.7500	9.5500	9.7500	-2.500%	242	+10.257%
2018-03-01	9.5500	10.0000	9.5500	10.0000	-0.498%	1,919	+7.501%
2018-02-20	10.0000	10.0500	10.0000	10.0500	+0.500%	961	+6.966%
2018-02-15	10.0000	10.0000	10.0000	10.0000	+11.111%	100	+7.501%
2018-02-02	10.0500	10.0500	9.0000	9.0000	-13.876%	2,983	+19.446%
2018-01-12	10.4500	10.4500	10.4500	10.4500	+4.500%	200	+2.872%
2017-12-29	10.0000	10.0000	10.0000	10.0000	-2.439%	101	+7.501%
2017-12-27	10.2500	10.2500	10.2500	10.2500	+2.500%	100	+4.879%
2017-12-12	9.7000	10.0000	9.7000	10.0000	+3.072%	486	+7.501%
2017-12-05	9.7020	9.7020	9.7020	9.7020	-2.980%	182	+10.803%
2017-11-27	10.0000	10.0000	10.0000	10.0000	0.000%	800	+7.501%
2017-11-21	10.0000	10.0000	10.0000	10.0000	+3.093%	100	+7.501%
2017-11-16	9.5000	9.7000	9.5000	9.7000	+2.646%	3,352	+10.826%
2017-11-15	9.4500	9.4500	9.4500	9.4500	+5.000%	200	+13.758%
2017-11-13	9.0000	9.0000	9.0000	9.0000	0.000%	500	+19.446%
2017-11-03	9.0000	9.0000	9.0000	9.0000	0.000%	121	+19.446%
2017-10-25	9.0000	9.0000	9.0000	9.0000	0.000%	340	+19.446%
2017-10-24	8.7000	9.0000	8.5500	9.0000	0.000%	1,958	+19.446%
2017-10-17	9.0000	9.0000	9.0000	9.0000	-5.263%	1,980	+19.446%
2017-10-13	9.5000	9.5000	9.5000	9.5000	+5.556%	100	+13.159%
2017-10-12	8.4100	9.0000	8.4000	9.0000	+2.857%	1,431	+19.446%
2017-10-09	8.7500	8.7500	8.7500	8.7500	+0.344%	500	+22.858%
2017-10-06	8.7200	8.7200	8.7200	8.7200	+5.697%	400	+23.281%
2017-10-03	8.7200	8.7200	8.2500	8.2500	-13.158%	304	+30.304%
2017-10-02	9.4500	9.5000	9.4500	9.5000	+5.556%	404	+13.159%
2017-09-29	9.0000	9.0000	9.0000	9.0000	+2.273%	100	+19.446%
2017-09-27	8.8000	8.8000	8.8000	8.8000	+6.667%	500	+22.160%
2017-09-26	8.2500	8.2500	8.2500	8.2500	-17.500%	100	+30.304%
2017-09-14	9.2400	10.0000	9.2400	10.0000	0.000%	200	+7.501%
2017-09-11	10.0000	10.0000	10.0000	10.0000	+5.263%	100	+7.501%
2017-09-08	9.5000	9.5000	9.5000	9.5000	-5.000%	100	+13.159%
2017-08-30	10.0000	10.0000	10.0000	10.0000	0.000%	100	+7.501%
2017-08-29	10.0000	10.0000	10.0000	10.0000	+5.263%	100	+7.501%
2017-08-21	10.4900	10.4900	9.5000	9.5000	-5.000%	200	+13.159%
2017-08-15	10.4900	10.4900	10.0000	10.0000	0.000%	200	+7.501%
2017-08-11	10.0000	10.0000	10.0000	10.0000	+5.263%	100	+7.501%
2017-07-31	9.5000	9.5000	9.5000	9.5000	+2.703%	500	+13.159%
2017-07-19	8.7500	9.2500	8.7500	9.2500	+2.778%	235	+16.217%
2017-07-12	9.0000	9.0000	9.0000	9.0000	+1.124%	726	+19.446%
2017-07-11	8.4000	8.9000	8.4000	8.9000	-11.000%	6,359	+20.788%
2017-07-07	10.0000	10.0000	10.0000	10.0000	-0.498%	100	+7.501%
2017-07-05	9.0000	10.0500	9.0000	10.0500	+0.500%	304	+6.966%
2017-06-16	10.0000	10.0000	10.0000	10.0000	+7.527%	100	+7.501%
2017-06-15	9.3000	9.3000	9.3000	9.3000	-8.374%	300	+15.592%
2017-06-14	10.1500	10.1500	10.1500	10.1500	+0.995%	100	+5.912%
2017-06-12	9.3000	10.0500	9.3000	10.0500	0.000%	1,012	+6.966%
2017-06-09	10.0500	10.0500	10.0500	10.0500	0.000%	500	+6.966%
2017-06-08	10.0500	10.0650	10.0500	10.0500	-1.471%	2,000	+6.966%
2017-06-07	10.2000	10.2000	10.2000	10.2000	+3.197%	106	+5.393%
2017-05-30	9.8840	9.8840	9.8840	9.8840	+0.857%	200	+8.763%
2017-05-25	9.8000	9.8000	9.8000	9.8000	-6.667%	13,600	+9.695%
2017-05-24	10.5000	10.5000	10.5000	10.5000	+7.143%	500	+2.382%
2017-05-23	10.5000	10.5000	9.8000	9.8000	0.000%	8,375	+9.695%
2017-05-22	9.8000	9.8000	9.8000	9.8000	0.000%	700	+9.695%
2017-05-19	9.8000	9.8000	9.8000	9.8000	0.000%	700	+9.695%
2017-05-17	9.8000	9.8000	9.8000	9.8000	0.000%	1,200	+9.695%
2017-05-15	9.8000	9.8000	9.8000	9.8000	-10.909%	750	+9.695%
2017-05-12	10.9000	11.0000	10.9000	11.0000	-4.348%	500	-2.272%
2017-05-09	11.5000	11.5000	11.5000	11.5000	0.000%	525	-6.521%
2017-05-05	11.5000	11.5000	11.5000	11.5000	+4.545%	300	-6.521%
2017-05-04	11.0000	11.0000	11.0000	11.0000	0.000%	1,000	-2.272%
2017-05-03	11.0000	11.0000	11.0000	11.0000	0.000%	1,000	-2.272%
2017-05-01	11.0000	11.0000	11.0000	11.0000	+4.762%	1,000	-2.272%
2017-04-27	10.0000	10.5000	10.0000	10.5000	+5.000%	2,000	+2.382%
2017-04-25	10.0000	10.0000	9.0000	10.0000	+28.205%	21,900	+7.501%
2017-04-21	8.9000	8.9000	7.8000	7.8000	-4.878%	304	+37.822%
2017-04-18	7.9300	9.1000	7.7000	8.2000	-3.529%	4,218	+31.099%
2017-04-10	7.7000	9.2500	7.7000	8.5000	+10.390%	5,437	+26.472%
2017-03-30	7.7000	7.7000	7.7000	7.7000	-3.750%	1,000	+39.612%
2017-03-27	8.0000	8.0000	8.0000	8.0000	+3.896%	1,000	+34.376%
2017-03-24	7.9300	7.9300	7.7000	7.7000	-8.333%	552	+39.612%
2017-03-22	8.5000	8.5000	8.4000	8.4000	+9.091%	4,500	+27.977%
2017-03-21	7.7000	7.7000	7.7000	7.7000	-12.500%	2,000	+39.612%
2017-03-20	8.3000	8.8000	8.3000	8.8000	+6.024%	3,000	+22.160%
2017-03-09	8.5000	8.5000	7.8000	8.3000	-2.353%	6,696	+29.519%
2017-03-08	8.5000	8.5000	8.5000	8.5000	-2.299%	500	+26.472%
2017-03-02	8.5000	8.7000	8.5000	8.7000	-1.136%	1,300	+23.564%
2017-01-30	8.8000	8.8000	8.8000	8.8000	+14.286%	1,000	+22.160%
2017-01-25	7.7000	7.7000	7.7000	7.7000	-7.407%	2,222	+39.612%
2017-01-24	8.3160	8.3160	8.3160	8.3160	0.000%	100	+29.270%
2017-01-23	8.3160	8.3160	8.3160	8.3160	-2.165%	200	+29.270%
2017-01-19	8.5000	8.5000	8.5000	8.5000	0.000%	1,000	+26.472%
2017-01-18	8.5000	8.5000	8.5000	8.5000	0.000%	1,000	+26.472%
2017-01-17	8.1000	8.5000	7.8000	8.5000	-3.409%	7,000	+26.472%
2016-12-30	9.3000	9.3000	7.4000	8.8000	-15.385%	72,012	+22.160%
2016-12-27	10.4000	10.4000	10.4000	10.4000	+11.828%	100	+3.366%
2016-12-23	10.4000	10.4000	9.2000	9.3000	-10.577%	8,660	+15.592%
2016-12-22	10.4000	10.4000	10.4000	10.4000	+7.216%	200	+3.366%
2016-12-21	9.8000	9.8000	9.7000	9.7000	-1.020%	3,160	+10.826%
2016-12-20	9.8000	9.8000	9.8000	9.8000	-6.667%	2,200	+9.695%
2016-12-14	9.8000	10.5000	9.7000	10.5000	0.000%	2,566	+2.382%
2016-12-09	10.1000	10.5000	9.5000	10.5000	-6.250%	16,775	+2.382%
2016-12-08	11.2000	11.2000	11.2000	11.2000	0.000%	133	-4.017%
2016-12-05	10.1000	11.2000	10.1000	11.2000	0.000%	2,292	-4.017%
2016-11-15	10.0000	11.2000	10.0000	11.2000	+4.673%	824	-4.017%
2016-10-25	10.7000	10.7000	10.7000	10.7000	+7.000%	100	+0.468%
2016-10-24	10.0700	10.0700	10.0000	10.0000	0.000%	2,061	+7.501%
2016-10-21	10.0000	10.0000	10.0000	10.0000	0.000%	609	+7.501%
2016-10-20	10.0000	10.0000	10.0000	10.0000	-5.660%	1,218	+7.501%
2016-10-12	10.4000	10.6000	10.3990	10.6000	+1.923%	3,306	+1.416%
2016-10-07	10.4000	10.4000	9.6000	10.4000	0.000%	5,200	+3.366%
2016-10-03	10.4000	10.4000	10.4000	10.4000	-8.772%	500	+3.366%
2016-09-27	10.4000	11.4000	10.4000	11.4000	-0.870%	674	-5.701%
2016-09-20	10.5000	11.5000	10.4000	11.5000	0.000%	3,818	-6.521%
2016-09-19	11.0000	11.5000	10.5000	11.5000	-6.504%	400	-6.521%
2016-08-23	12.3000	12.3000	12.3000	12.3000	+6.957%	1,779	-12.601%
2016-08-22	11.5000	11.5000	11.5000	11.5000	-4.167%	325	-6.521%
2016-08-16	11.5000	12.0000	11.5000	12.0000	+15.385%	246	-10.416%
2016-08-05	10.4000	10.4000	10.4000	10.4000	-9.565%	100	+3.366%
2016-07-19	11.5000	11.5000	11.5000	11.5000	+15.000%	100	-6.521%
2016-07-15	11.6000	11.6000	10.0000	10.0000	-9.910%	4,264	+7.501%
2016-07-14	11.1000	11.1000	11.1000	11.1000	-7.500%	200	-3.152%
2016-06-21	12.0000	12.0000	12.0000	12.0000	+1.695%	100	-10.416%
2016-06-17	11.8000	11.8000	11.8000	11.8000	+11.321%	217	-8.897%
2016-06-06	11.2500	11.2500	10.6000	10.6000	+0.952%	487	+1.416%
2016-05-31	11.0000	11.0000	10.5000	10.5000	+0.962%	975	+2.382%
2016-05-24	10.4000	10.4000	10.4000	10.4000	0.000%	276	+3.366%
2016-05-23	10.3200	11.0000	10.2000	10.4000	-3.704%	8,802	+3.366%
2016-05-12	9.5000	10.8000	9.5000	10.8000	+1.887%	1,100	-0.462%
2016-05-06	9.9600	10.6000	9.9600	10.6000	+11.579%	300	+1.416%
2016-05-05	9.5000	9.5000	9.5000	9.5000	-5.000%	896	+13.159%
2016-05-03	9.9000	10.0000	9.9000	10.0000	-6.542%	2,929	+7.501%
2016-05-02	9.9000	10.7000	9.9000	10.7000	+7.000%	300	+0.468%
2016-03-30	10.0000	10.0000	10.0000	10.0000	0.000%	100	+7.501%
2016-03-28	10.8000	10.8000	10.0000	10.0000	-7.407%	1,100	+7.501%
2016-03-22	10.8000	10.8000	10.8000	10.8000	-5.263%	228	-0.462%
2016-02-24	11.4000	11.4000	11.4000	11.4000	-0.870%	2,000	-5.701%
2016-02-16	13.9000	13.9000	11.3000	11.5000	-17.857%	5,600	-6.521%
2016-02-08	14.0000	14.0000	14.0000	14.0000	-0.709%	100	-23.214%
2016-02-04	14.1000	14.1000	14.1000	14.1000	-6.000%	1,100	-23.758%
2016-02-03	14.2000	15.0000	14.2000	15.0000	-9.639%	1,100	-28.333%
2016-01-28	15.5000	16.6000	14.0000	16.6000	+9.211%	700	-35.240%
2015-12-31	19.8000	19.8000	15.2000	15.2000	-7.879%	1,928	-29.276%
2015-12-18	17.0000	17.0000	16.5000	16.5000	-5.172%	3,142	-34.848%
2015-12-16	17.4000	17.4000	17.4000	17.4000	+2.353%	120	-38.218%
2015-12-02	17.0000	17.0000	17.0000	17.0000	-4.494%	102	-36.764%
2015-12-01	17.8000	17.8000	17.8000	17.8000	-11.000%	1,100	-39.606%
2015-11-25	20.0000	20.0000	20.0000	20.0000	+12.360%	100	-46.250%
2015-11-23	17.8000	17.8000	17.8000	17.8000	0.000%	564	-39.606%
2015-11-18	17.8000	17.8000	17.8000	17.8000	0.000%	1,218	-39.606%
2015-11-05	17.8000	17.8000	17.8000	17.8000	0.000%	1,000	-39.606%
2015-11-03	17.8000	17.8000	17.8000	17.8000	-11.000%	204	-39.606%
2015-10-30	20.0000	20.0000	20.0000	20.0000	+12.360%	100	-46.250%
2015-10-27	20.7000	20.7000	17.8000	17.8000	-14.010%	5,288	-39.606%
2015-10-21	20.7000	20.7000	20.7000	20.7000	-5.909%	500	-48.067%
2015-10-12	20.7000	22.0000	20.7000	22.0000	0.000%	663	-51.136%
2015-10-09	22.0000	22.0000	22.0000	22.0000	+6.280%	100	-51.136%
2015-10-08	20.7000	20.7000	20.7000	20.7000	0.000%	302	-48.067%
2015-09-29	20.7000	20.7000	20.7000	20.7000	+0.485%	975	-48.067%
2015-09-18	23.0000	23.0000	20.6000	20.6000	-13.808%	651	-47.815%
2015-09-14	23.9000	23.9000	23.9000	23.9000	+1.271%	400	-55.021%
2015-09-04	23.2000	23.6000	23.2000	23.6000	0.000%	500	-54.449%
2015-08-31	22.9000	23.6000	22.9000	23.6000	+2.609%	500	-54.449%
2015-08-27	20.6000	23.6000	20.6000	23.0000	-2.542%	1,818	-53.260%
2015-08-26	20.6000	23.6000	20.6000	23.6000	+9.259%	311	-54.449%
2015-08-12	21.6000	21.6000	21.6000	21.6000	-11.837%	500	-50.231%
2015-06-25	24.5000	24.5000	24.5000	24.5000	+8.889%	100	-56.122%
2015-06-23	20.5000	22.5000	20.5000	22.5000	+2.273%	500	-52.222%
2015-06-12	22.0000	22.0000	22.0000	22.0000	0.000%	100	-51.136%
2015-05-29	21.0000	22.0000	21.0000	22.0000	+8.374%	2,200	-51.136%
2015-05-14	21.0000	21.0000	20.3000	20.3000	+0.495%	3,700	-47.044%
2015-05-13	20.2000	20.9990	20.2000	20.2000	-1.463%	700	-46.782%
2015-05-12	20.2000	20.5000	20.2000	20.5000	-2.381%	600	-47.560%
2015-05-07	21.0000	21.0000	21.0000	21.0000	+6.061%	100	-48.809%
2015-05-01	19.8000	19.8000	19.8000	19.8000	-5.714%	609	-45.707%
2015-04-30	21.0000	21.0000	21.0000	21.0000	+16.022%	100	-48.809%
2015-04-22	20.5000	21.3000	18.1000	18.1000	-15.019%	1,928	-40.607%
2015-04-21	20.5000	21.2990	20.5000	21.2990	+3.898%	600	-49.528%
2015-04-17	20.5000	20.5000	20.5000	20.5000	+5.128%	100	-47.560%
2015-04-13	19.5000	19.5000	19.5000	19.5000	+2.632%	1,518	-44.871%
2015-04-01	18.5000	19.0000	17.8000	19.0000	-5.000%	1,032	-43.421%
2015-03-25	20.0000	20.0000	20.0000	20.0000	0.000%	100	-46.250%
2015-03-13	20.0000	20.0000	20.0000	20.0000	-6.977%	100	-46.250%
2015-03-12	19.0000	21.5000	19.0000	21.5000	+25.731%	2,434	-50.000%
2015-03-04	17.1000	17.1000	17.1000	17.1000	-14.070%	1,218	-37.134%
2015-02-23	19.9000	19.9000	19.9000	19.9000	+16.374%	900	-45.979%
2015-01-26	17.1000	17.1000	17.1000	17.1000	0.000%	957	-37.134%
2015-01-13	17.1000	17.1000	17.1000	17.1000	-0.581%	1,000	-37.134%
2015-01-09	17.2000	17.2000	17.2000	17.2000	-1.149%	2,000	-37.499%
2015-01-06	17.4000	17.4000	17.4000	17.4000	+1.754%	200	-38.218%
2014-12-31	17.2000	17.2000	17.1000	17.1000	-0.581%	1,218	-37.134%
2014-12-30	17.2000	17.2000	17.2000	17.2000	-4.972%	1,508	-37.499%
2014-12-24	18.1000	18.1000	18.1000	18.1000	0.000%	339	-40.607%
2014-12-18	18.1000	18.1000	18.1000	18.1000	-4.737%	1,660	-40.607%
2014-12-03	18.2800	19.0000	18.0000	19.0000	-2.564%	2,751	-43.421%
2014-11-19	19.5000	19.5000	19.5000	19.5000	-2.500%	5,340	-44.871%
2014-11-18	20.0000	20.0000	20.0000	20.0000	-2.439%	300	-46.250%
2014-11-14	20.6000	20.6000	20.5000	20.5000	-0.485%	1,500	-47.560%
2014-11-06	20.7900	20.7900	20.6000	20.6000	0.000%	700	-47.815%
2014-11-04	25.4000	25.4000	20.0000	20.6000	-17.600%	10,036	-47.815%
2014-10-28	26.0000	26.0000	25.0000	25.0000	0.000%	610	-57.000%
2014-10-23	26.0000	26.5000	25.0000	25.0000	-9.091%	811	-57.000%
2014-10-22	27.5000	27.5000	27.5000	27.5000	+1.852%	100	-60.909%
2014-10-21	27.0000	27.2000	27.0000	27.0000	0.000%	1,200	-60.185%
2014-10-20	26.0000	27.0000	26.0000	27.0000	+1.887%	2,100	-60.185%
2014-10-15	26.5000	26.5000	26.5000	26.5000	-2.214%	200	-59.434%
2014-10-14	27.1800	27.1800	27.1000	27.1000	+2.652%	200	-60.332%
2014-10-09	26.4000	26.4000	26.4000	26.4000	-3.650%	365	-59.280%
2014-10-07	27.2000	27.4000	26.0000	27.4000	-1.792%	309	-60.766%
2014-10-03	27.0000	27.9000	27.0000	27.9000	-3.793%	200	-61.469%
2014-09-29	29.0000	29.0000	29.0000	29.0000	-3.333%	100	-62.931%
2014-09-22	30.7000	30.7000	30.0000	30.0000	-1.639%	1,600	-64.166%
2014-09-19	30.0000	30.5000	30.0000	30.5000	+8.929%	343	-64.754%
2014-09-08	28.0000	28.0000	28.0000	28.0000	0.000%	110	-61.607%
2014-09-02	28.0000	29.0000	27.5000	28.0000	0.000%	1,400	-61.607%
2014-08-29	26.5000	28.0000	26.5000	28.0000	+1.083%	709	-61.607%
2014-08-27	27.7000	27.7000	27.7000	27.7000	-1.071%	100	-61.191%
2014-08-21	28.0000	28.0000	28.0000	28.0000	-1.754%	200	-61.607%
2014-08-18	27.5000	28.5000	27.5000	28.5000	-1.724%	999	-62.280%
2014-08-13	29.0000	29.0000	29.0000	29.0000	0.000%	101	-62.931%
2014-08-12	29.0000	29.0000	29.0000	29.0000	-3.333%	121	-62.931%
2014-08-01	34.8000	34.8000	28.5000	30.0000	-16.435%	5,300	-64.166%
2014-07-29	35.9000	35.9000	35.9000	35.9000	+4.665%	100	-70.055%
2014-07-28	34.3000	34.3000	34.3000	34.3000	+7.187%	200	-68.659%
2014-07-25	31.5000	32.2000	31.5000	32.0000	-5.882%	1,948	-66.406%
2014-07-22	34.0000	34.0000	34.0000	34.0000	+0.295%	100	-68.382%
2014-07-18	36.1000	36.1000	33.2000	33.9000	-8.378%	500	-68.289%
2014-06-27	37.0000	37.0000	37.0000	37.0000	+1.648%	100	-70.946%

.dark-mode .JD4P73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD4P73{ color: #333333; background-color: white; border: 2px solid #333333; }CFICCORNERSTONE FINCL CRPstock OTC

CFIC
CORNERSTONE FINCL CRP
stock OTC