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 04, 2016 | $13.86 | $13.94 | $13.80 | $11.94 | 79 300 |
| Feb 03, 2016 | $14.05 | $14.06 | $13.65 | $12.00 | 113 700 |
| Feb 02, 2016 | $13.87 | $13.92 | $13.75 | $11.98 | 178 800 |
| Feb 01, 2016 | $13.70 | $13.95 | $13.64 | $12.03 | 160 700 |
| Jan 29, 2016 | $13.50 | $13.69 | $13.45 | $11.78 | 183 700 |
| Jan 28, 2016 | $13.28 | $13.39 | $13.06 | $11.56 | 154 800 |
| Jan 27, 2016 | $13.00 | $13.29 | $12.95 | $11.28 | 148 200 |
| Jan 26, 2016 | $12.74 | $13.06 | $12.74 | $11.27 | 133 700 |
| Jan 25, 2016 | $12.92 | $13.07 | $12.74 | $11.04 | 141 600 |
| Jan 22, 2016 | $12.36 | $13.13 | $12.36 | $11.10 | 355 700 |
| Jan 21, 2016 | $12.08 | $12.58 | $11.74 | $10.54 | 619 200 |
| Jan 20, 2016 | $12.73 | $12.73 | $11.51 | $10.47 | 1 153 900 |
| Jan 19, 2016 | $13.97 | $14.14 | $13.01 | $11.32 | 488 400 |
| Jan 15, 2016 | $14.40 | $14.63 | $13.96 | $12.08 | 527 900 |
| Jan 14, 2016 | $14.72 | $14.94 | $14.52 | $12.73 | 162 000 |
| Jan 13, 2016 | $15.03 | $15.12 | $14.50 | $12.72 | 279 300 |
| Jan 12, 2016 | $15.35 | $15.44 | $14.68 | $12.82 | 754 000 |
| Jan 11, 2016 | $15.38 | $15.57 | $15.12 | $12.99 | 151 800 |
| Jan 08, 2016 | $15.69 | $15.77 | $15.15 | $13.04 | 358 200 |
| Jan 07, 2016 | $15.90 | $15.96 | $15.24 | $13.19 | 589 000 |
| Jan 06, 2016 | $15.95 | $16.15 | $15.77 | $13.59 | 223 800 |
| Jan 05, 2016 | $15.79 | $16.09 | $15.75 | $13.64 | 250 800 |
