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 |
| Feb 22, 2024 | $7.19 | $7.25 | $7.18 | $7.23 | 1 760 754 |
| Feb 21, 2024 | $7.16 | $7.18 | $7.15 | $7.16 | 711 991 |
| Feb 20, 2024 | $7.14 | $7.18 | $7.13 | $7.18 | 1 414 267 |
| Feb 16, 2024 | $7.16 | $7.18 | $7.14 | $7.15 | 903 154 |
| Feb 15, 2024 | $7.12 | $7.18 | $7.11 | $7.16 | 1 521 072 |
| Feb 14, 2024 | $7.13 | $7.17 | $7.11 | $7.13 | 1 514 205 |
| Feb 13, 2024 | $7.28 | $7.31 | $7.19 | $7.20 | 1 966 625 |
| Feb 12, 2024 | $7.29 | $7.34 | $7.28 | $7.34 | 2 125 740 |
| Feb 09, 2024 | $7.28 | $7.32 | $7.26 | $7.30 | 1 654 365 |
| Feb 08, 2024 | $7.28 | $7.28 | $7.24 | $7.25 | 1 269 155 |
| Feb 07, 2024 | $7.21 | $7.28 | $7.20 | $7.25 | 1 430 431 |
| Feb 06, 2024 | $7.19 | $7.22 | $7.18 | $7.20 | 940 209 |
| Feb 05, 2024 | $7.20 | $7.23 | $7.16 | $7.19 | 1 382 357 |
| Feb 02, 2024 | $7.17 | $7.25 | $7.17 | $7.23 | 1 328 560 |
| Feb 01, 2024 | $7.15 | $7.23 | $7.15 | $7.18 | 1 364 749 |
| Jan 31, 2024 | $7.17 | $7.17 | $7.12 | $7.13 | 1 114 084 |
| Jan 30, 2024 | $7.18 | $7.20 | $7.15 | $7.17 | 919 846 |
| Jan 29, 2024 | $7.14 | $7.20 | $7.12 | $7.19 | 1 002 253 |
| Jan 26, 2024 | $7.10 | $7.13 | $7.10 | $7.12 | 937 735 |
| Jan 25, 2024 | $7.12 | $7.14 | $7.09 | $7.11 | 1 301 948 |
| Jan 24, 2024 | $7.18 | $7.18 | $7.06 | $7.12 | 1 360 425 |
| Jan 23, 2024 | $7.16 | $7.19 | $7.15 | $7.18 | 1 062 536 |
| Jan 22, 2024 | $7.19 | $7.22 | $7.13 | $7.17 | 1 346 727 |
| Jan 19, 2024 | $7.12 | $7.20 | $7.07 | $7.20 | 1 351 036 |
| Jan 18, 2024 | $7.00 | $7.09 | $7.00 | $7.08 | 1 002 010 |
