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 |
| Jan 17, 2024 | $7.02 | $7.04 | $6.95 | $6.97 | 1 397 968 |
| Jan 16, 2024 | $7.03 | $7.07 | $7.01 | $7.06 | 2 164 634 |
| Jan 12, 2024 | $7.09 | $7.12 | $7.02 | $7.06 | 2 246 225 |
| Jan 11, 2024 | $7.28 | $7.28 | $7.18 | $7.19 | 2 016 758 |
| Jan 10, 2024 | $7.28 | $7.28 | $7.25 | $7.26 | 1 545 729 |
| Jan 09, 2024 | $7.23 | $7.28 | $7.22 | $7.28 | 1 844 226 |
| Jan 08, 2024 | $7.22 | $7.23 | $7.20 | $7.21 | 1 525 459 |
| Jan 05, 2024 | $7.21 | $7.25 | $7.17 | $7.20 | 1 024 221 |
| Jan 04, 2024 | $7.17 | $7.22 | $7.17 | $7.22 | 1 009 054 |
| Jan 03, 2024 | $7.23 | $7.23 | $7.15 | $7.15 | 1 290 177 |
| Jan 02, 2024 | $7.17 | $7.28 | $7.15 | $7.22 | 1 526 288 |
| Dec 29, 2023 | $7.19 | $7.22 | $7.18 | $7.19 | 1 370 831 |
| Dec 28, 2023 | $7.15 | $7.20 | $7.15 | $7.19 | 1 237 947 |
| Dec 27, 2023 | $7.16 | $7.19 | $7.14 | $7.16 | 1 680 140 |
| Dec 26, 2023 | $7.24 | $7.24 | $7.16 | $7.20 | 2 080 976 |
| Dec 22, 2023 | $7.20 | $7.27 | $7.19 | $7.22 | 1 275 850 |
| Dec 21, 2023 | $7.22 | $7.22 | $7.17 | $7.22 | 1 071 920 |
| Dec 20, 2023 | $7.26 | $7.27 | $7.15 | $7.16 | 1 418 424 |
| Dec 19, 2023 | $7.25 | $7.30 | $7.23 | $7.27 | 1 431 119 |
| Dec 18, 2023 | $7.22 | $7.27 | $7.18 | $7.25 | 1 518 083 |
| Dec 15, 2023 | $7.28 | $7.31 | $7.22 | $7.23 | 1 530 145 |
| Dec 14, 2023 | $7.35 | $7.42 | $7.27 | $7.31 | 1 720 284 |
| Dec 13, 2023 | $7.50 | $7.52 | $7.42 | $7.49 | 1 853 463 |
| Dec 12, 2023 | $7.48 | $7.54 | $7.45 | $7.52 | 1 070 662 |
| Dec 11, 2023 | $7.41 | $7.50 | $7.40 | $7.49 | 1 165 696 |
