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 11, 2016 | $13.78 | $14.04 | $13.67 | $12.65 | 245 500 |
| Mar 10, 2016 | $14.10 | $14.24 | $13.92 | $12.45 | 282 600 |
| Mar 09, 2016 | $13.96 | $14.10 | $13.95 | $12.43 | 185 900 |
| Mar 08, 2016 | $14.05 | $14.09 | $13.80 | $12.35 | 237 300 |
| Mar 07, 2016 | $13.85 | $14.15 | $13.85 | $12.41 | 230 700 |
| Mar 04, 2016 | $13.88 | $13.93 | $13.80 | $12.24 | 191 300 |
| Mar 03, 2016 | $13.81 | $13.82 | $13.72 | $12.17 | 133 500 |
| Mar 02, 2016 | $13.69 | $13.81 | $13.67 | $12.13 | 191 400 |
| Mar 01, 2016 | $13.57 | $13.70 | $13.45 | $12.05 | 144 000 |
| Feb 29, 2016 | $13.28 | $13.62 | $13.15 | $11.85 | 284 800 |
| Feb 26, 2016 | $13.27 | $13.47 | $13.21 | $11.77 | 94 800 |
| Feb 25, 2016 | $13.12 | $13.26 | $13.07 | $11.69 | 93 400 |
| Feb 24, 2016 | $12.94 | $13.13 | $12.88 | $11.53 | 109 300 |
| Feb 23, 2016 | $13.07 | $13.22 | $12.80 | $11.59 | 371 700 |
| Feb 22, 2016 | $13.05 | $13.34 | $13.00 | $11.65 | 302 500 |
| Feb 19, 2016 | $12.75 | $12.97 | $12.75 | $11.38 | 45 800 |
| Feb 18, 2016 | $12.85 | $13.00 | $12.83 | $11.36 | 111 100 |
| Feb 17, 2016 | $12.51 | $12.79 | $12.51 | $11.27 | 260 700 |
| Feb 16, 2016 | $12.61 | $12.72 | $12.27 | $11.02 | 297 500 |
| Feb 12, 2016 | $12.40 | $12.77 | $12.21 | $11.14 | 216 800 |
| Feb 11, 2016 | $12.35 | $12.59 | $12.08 | $10.80 | 409 900 |
| Feb 10, 2016 | $12.78 | $12.83 | $12.60 | $11.14 | 161 500 |
| Feb 09, 2016 | $13.09 | $13.48 | $12.91 | $11.22 | 320 800 |
| Feb 08, 2016 | $13.66 | $13.69 | $13.01 | $11.41 | 263 400 |
| Feb 05, 2016 | $13.85 | $13.86 | $13.59 | $11.90 | 145 700 |
