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 |
| Sep 28, 2023 | $7.81 | $7.97 | $7.81 | $7.97 | 1 065 938 |
| Sep 27, 2023 | $7.90 | $7.91 | $7.71 | $7.80 | 1 406 200 |
| Sep 26, 2023 | $7.97 | $7.98 | $7.71 | $7.81 | 2 208 033 |
| Sep 25, 2023 | $8.02 | $8.03 | $7.97 | $7.99 | 1 245 816 |
| Sep 22, 2023 | $8.08 | $8.09 | $8.01 | $8.04 | 1 075 589 |
| Sep 21, 2023 | $8.02 | $8.06 | $8.00 | $8.03 | 954 039 |
| Sep 20, 2023 | $8.06 | $8.14 | $8.06 | $8.08 | 1 022 527 |
| Sep 19, 2023 | $8.10 | $8.12 | $8.05 | $8.06 | 1 050 360 |
| Sep 18, 2023 | $8.10 | $8.14 | $8.06 | $8.10 | 1 029 153 |
| Sep 15, 2023 | $8.18 | $8.18 | $8.09 | $8.14 | 1 179 524 |
| Sep 14, 2023 | $8.25 | $8.25 | $8.11 | $8.17 | 1 551 181 |
| Sep 13, 2023 | $8.41 | $8.40 | $8.35 | $8.35 | 1 951 696 |
| Sep 12, 2023 | $8.40 | $8.41 | $8.36 | $8.40 | 1 149 212 |
| Sep 11, 2023 | $8.42 | $8.43 | $8.37 | $8.40 | 1 252 624 |
| Sep 08, 2023 | $8.35 | $8.44 | $8.34 | $8.37 | 1 169 884 |
| Sep 07, 2023 | $8.39 | $8.40 | $8.31 | $8.34 | 912 880 |
| Sep 06, 2023 | $8.50 | $8.50 | $8.34 | $8.43 | 1 308 503 |
| Sep 05, 2023 | $8.38 | $8.52 | $8.34 | $8.49 | 1 515 549 |
| Sep 01, 2023 | $8.40 | $8.44 | $8.32 | $8.38 | 1 007 680 |
| Aug 31, 2023 | $8.24 | $8.36 | $8.20 | $8.32 | 1 435 964 |
| Aug 30, 2023 | $8.14 | $8.22 | $8.14 | $8.22 | 712 522 |
| Aug 29, 2023 | $8.08 | $8.15 | $8.03 | $8.15 | 1 173 009 |
| Aug 28, 2023 | $8.18 | $8.23 | $8.02 | $8.09 | 1 561 413 |
| Aug 25, 2023 | $8.16 | $8.17 | $8.02 | $8.14 | 1 019 046 |
| Aug 24, 2023 | $8.32 | $8.32 | $8.05 | $8.11 | 1 394 661 |
