NYSEMKT:CLM
Cornerstone Strategic Value Fund, Inc Stock Price (Quote)
$7.50
+0.0400 (+0.536%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.09 | $7.79 | Friday, 3rd May 2024 CLM stock ended at $7.50. This is 0.536% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.47% from a day low at $7.47 to a day high of $7.58. |
| 90 days | $7.09 | $7.79 | |
| 52 weeks | $6.25 | $8.84 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $7.50 | $7.55 | $7.48 | $7.52 | 1 894 772 |
| Mar 27, 2024 | $7.41 | $7.45 | $7.41 | $7.45 | 927 693 |
| Mar 26, 2024 | $7.41 | $7.42 | $7.40 | $7.41 | 772 911 |
| Mar 25, 2024 | $7.37 | $7.41 | $7.35 | $7.41 | 965 891 |
| Mar 22, 2024 | $7.35 | $7.37 | $7.35 | $7.37 | 1 025 721 |
| Mar 21, 2024 | $7.36 | $7.39 | $7.35 | $7.37 | 702 548 |
| Mar 20, 2024 | $7.31 | $7.38 | $7.29 | $7.36 | 795 409 |
| Mar 19, 2024 | $7.29 | $7.31 | $7.26 | $7.31 | 746 751 |
| Mar 18, 2024 | $7.29 | $7.33 | $7.27 | $7.27 | 1 135 857 |
| Mar 15, 2024 | $7.27 | $7.30 | $7.27 | $7.28 | 707 166 |
| Mar 14, 2024 | $7.30 | $7.31 | $7.27 | $7.27 | 1 252 766 |
| Mar 13, 2024 | $7.40 | $7.42 | $7.36 | $7.36 | 1 497 282 |
| Mar 12, 2024 | $7.40 | $7.43 | $7.39 | $7.43 | 1 321 805 |
| Mar 11, 2024 | $7.35 | $7.43 | $7.34 | $7.40 | 1 198 548 |
| Mar 08, 2024 | $7.36 | $7.40 | $7.30 | $7.35 | 1 095 038 |
| Mar 07, 2024 | $7.33 | $7.38 | $7.33 | $7.36 | 1 172 759 |
| Mar 06, 2024 | $7.30 | $7.35 | $7.28 | $7.33 | 1 221 392 |
| Mar 05, 2024 | $7.30 | $7.31 | $7.21 | $7.27 | 1 565 293 |
| Mar 04, 2024 | $7.33 | $7.36 | $7.31 | $7.33 | 1 109 989 |
| Mar 01, 2024 | $7.27 | $7.39 | $7.26 | $7.33 | 1 903 940 |
| Feb 29, 2024 | $7.24 | $7.30 | $7.23 | $7.27 | 1 423 494 |
| Feb 28, 2024 | $7.22 | $7.23 | $7.20 | $7.21 | 837 409 |
| Feb 27, 2024 | $7.22 | $7.22 | $7.19 | $7.21 | 918 557 |
| Feb 26, 2024 | $7.21 | $7.22 | $7.18 | $7.21 | 1 205 346 |
| Feb 23, 2024 | $7.24 | $7.26 | $7.22 | $7.23 | 1 051 080 |
