Canada markets close in 5 hours 39 minutes

Poplar Forest Cornerstone Investor (IPFCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.21+0.11 (+0.38%)
As of 08:05AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024------
May 07, 202429.2129.2129.2129.2129.21-
May 06, 202429.1029.1029.1029.1029.10-
May 03, 202429.0129.0129.0129.0129.01-
May 02, 202428.8928.8928.8928.8928.89-
May 01, 202428.7728.7728.7728.7728.77-
Apr 30, 202428.8128.8128.8128.8128.81-
Apr 29, 202429.0729.0729.0729.0729.07-
Apr 26, 202428.9828.9828.9828.9828.98-
Apr 25, 202429.0429.0429.0429.0429.04-
Apr 24, 202429.2029.2029.2029.2029.20-
Apr 23, 202429.1729.1729.1729.1729.17-
Apr 22, 202429.0829.0829.0829.0829.08-
Apr 19, 202428.9428.9428.9428.9428.94-
Apr 18, 202428.7528.7528.7528.7528.75-
Apr 17, 202428.7228.7228.7228.7228.72-
Apr 16, 202428.6728.6728.6728.6728.67-
Apr 15, 202428.7928.7928.7928.7928.79-
Apr 12, 202428.9328.9328.9328.9328.93-
Apr 11, 202429.1829.1829.1829.1829.18-
Apr 10, 202429.2329.2329.2329.2329.23-
Apr 09, 202429.5329.5329.5329.5329.53-
Apr 08, 202429.5329.5329.5329.5329.53-
Apr 05, 202429.5329.5329.5329.5329.53-
Apr 04, 202429.5229.5229.5229.5229.52-
Apr 03, 202429.6729.6729.6729.6729.67-
Apr 02, 202429.6429.6429.6429.6429.64-
Apr 01, 202429.7829.7829.7829.7829.78-
Mar 28, 202429.9129.9129.9129.9129.91-
Mar 27, 202429.8229.8229.8229.8229.82-
Mar 26, 202429.5029.5029.5029.5029.50-
Mar 25, 202429.4729.4729.4729.4729.47-
Mar 22, 202429.4129.4129.4129.4129.41-
Mar 21, 202429.4829.4829.4829.4829.48-
Mar 20, 202429.3729.3729.3729.3729.37-
Mar 19, 202429.2129.2129.2129.2129.21-
Mar 18, 202429.1129.1129.1129.1129.11-
Mar 15, 202429.0729.0729.0729.0729.07-
Mar 14, 202429.0229.0229.0229.0229.02-
Mar 13, 202429.1929.1929.1929.1929.19-
Mar 12, 202429.2729.2729.2729.2729.27-
Mar 11, 202429.2429.2429.2429.2429.24-
Mar 08, 202429.1029.1029.1029.1029.10-
Mar 07, 202429.1129.1129.1129.1129.11-
Mar 06, 202428.9528.9528.9528.9528.95-
Mar 05, 202428.8428.8428.8428.8428.84-
Mar 04, 202428.8428.8428.8428.8428.84-
Mar 01, 202428.8028.8028.8028.8028.80-
Feb 29, 202428.8328.8328.8328.8328.83-
Feb 28, 202428.7128.7128.7128.7128.71-
Feb 27, 202428.7428.7428.7428.7428.74-
Feb 26, 202428.6928.6928.6928.6928.69-
Feb 23, 202428.7728.7728.7728.7728.77-
Feb 22, 202428.6428.6428.6428.6428.64-
Feb 21, 202428.5928.5928.5928.5928.59-
Feb 20, 202428.5628.5628.5628.5628.56-
Feb 16, 202428.5728.5728.5728.5728.57-
Feb 15, 202428.6028.6028.6028.6028.60-
Feb 14, 202428.3128.3128.3128.3128.31-
Feb 13, 202428.1228.1228.1228.1228.12-
Feb 12, 202428.4728.4728.4728.4728.47-
Feb 09, 202428.2928.2928.2928.2928.29-
Feb 08, 202428.3328.3328.3328.3328.33-
Feb 07, 202428.3228.3228.3228.3228.32-
Feb 06, 202428.2928.2928.2928.2928.29-
Feb 05, 202428.2528.2528.2528.2528.25-
Feb 02, 202428.4128.4128.4128.4128.41-
Feb 01, 202428.5128.5128.5128.5128.51-
Jan 31, 202428.2528.2528.2528.2528.25-
Jan 30, 202428.3528.3528.3528.3528.35-
Jan 29, 202428.2828.2828.2828.2828.28-
Jan 26, 202428.2128.2128.2128.2128.21-
Jan 25, 202428.2828.2828.2828.2828.28-
Jan 24, 202427.9927.9927.9927.9927.99-
Jan 23, 202428.0328.0328.0328.0328.03-
Jan 22, 202427.9927.9927.9927.9927.99-
Jan 19, 202427.6727.6727.6727.6727.67-
Jan 18, 202427.6727.6727.6727.6727.67-
Jan 17, 202427.7227.7227.7227.7227.72-
Jan 16, 202427.8627.8627.8627.8627.86-
Jan 12, 202428.0128.0128.0128.0128.01-
Jan 11, 202428.0328.0328.0328.0328.03-
Jan 10, 202428.0828.0828.0828.0828.08-
Jan 09, 202428.1428.1428.1428.1428.14-
Jan 08, 202428.2728.2728.2728.2728.27-
Jan 05, 202428.1728.1728.1728.1728.17-
Jan 04, 202428.0928.0928.0928.0928.09-
Jan 03, 202428.1128.1128.1128.1128.11-
Jan 02, 202428.2428.2428.2428.2428.24-
Dec 29, 202328.0928.0928.0928.0928.09-
Dec 28, 202328.1428.1428.1428.1428.14-
Dec 27, 202328.1028.1028.1028.1028.10-
Dec 26, 202328.0528.0528.0528.0528.05-
Dec 22, 202327.8827.8827.8827.8827.88-
Dec 21, 202327.8327.8327.8327.8327.83-
Dec 20, 202327.7127.7127.7127.7127.71-
Dec 19, 202328.0428.0428.0428.0428.04-
Dec 18, 202327.8727.8727.8727.8727.87-
Dec 15, 202327.9127.9127.9127.9127.91-
Dec 14, 202328.0028.0028.0028.0028.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...