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 |
| Aug 23, 2023 | $8.24 | $8.34 | $8.23 | $8.27 | 1 071 928 |
| Aug 22, 2023 | $8.31 | $8.40 | $8.14 | $8.22 | 1 127 161 |
| Aug 21, 2023 | $8.12 | $8.32 | $8.07 | $8.28 | 1 582 361 |
| Aug 18, 2023 | $7.90 | $8.11 | $7.63 | $8.07 | 2 865 934 |
| Aug 17, 2023 | $8.32 | $8.40 | $7.97 | $8.01 | 3 133 794 |
| Aug 16, 2023 | $8.42 | $8.44 | $8.30 | $8.33 | 1 912 822 |
| Aug 15, 2023 | $8.59 | $8.64 | $8.36 | $8.41 | 2 023 780 |
| Aug 14, 2023 | $8.60 | $8.67 | $8.59 | $8.61 | 1 856 230 |
| Aug 11, 2023 | $8.81 | $8.81 | $8.72 | $8.73 | 2 424 562 |
| Aug 10, 2023 | $8.80 | $8.84 | $8.78 | $8.79 | 2 932 355 |
| Aug 09, 2023 | $8.75 | $8.78 | $8.68 | $8.76 | 1 265 077 |
| Aug 08, 2023 | $8.70 | $8.73 | $8.69 | $8.71 | 1 131 839 |
| Aug 07, 2023 | $8.77 | $8.80 | $8.71 | $8.72 | 1 181 765 |
| Aug 04, 2023 | $8.64 | $8.79 | $8.61 | $8.71 | 1 970 020 |
| Aug 03, 2023 | $8.60 | $8.65 | $8.54 | $8.62 | 972 341 |
| Aug 02, 2023 | $8.67 | $8.70 | $8.57 | $8.63 | 1 701 296 |
| Aug 01, 2023 | $8.75 | $8.78 | $8.65 | $8.72 | 1 377 751 |
| Jul 31, 2023 | $8.71 | $8.80 | $8.68 | $8.74 | 1 598 571 |
| Jul 28, 2023 | $8.62 | $8.66 | $8.60 | $8.66 | 1 026 261 |
| Jul 27, 2023 | $8.60 | $8.62 | $8.57 | $8.59 | 1 036 025 |
| Jul 26, 2023 | $8.55 | $8.58 | $8.52 | $8.57 | 886 260 |
| Jul 25, 2023 | $8.54 | $8.55 | $8.50 | $8.54 | 613 170 |
| Jul 24, 2023 | $8.57 | $8.58 | $8.50 | $8.51 | 825 325 |
| Jul 21, 2023 | $8.62 | $8.62 | $8.53 | $8.57 | 970 853 |
| Jul 20, 2023 | $8.60 | $8.60 | $8.55 | $8.60 | 1 070 883 |
