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 |
| Jul 19, 2023 | $8.55 | $8.62 | $8.54 | $8.58 | 1 367 379 |
| Jul 18, 2023 | $8.40 | $8.55 | $8.40 | $8.51 | 1 447 107 |
| Jul 17, 2023 | $8.35 | $8.41 | $8.34 | $8.40 | 1 185 932 |
| Jul 14, 2023 | $8.38 | $8.40 | $8.35 | $8.37 | 1 047 814 |
| Jul 13, 2023 | $8.36 | $8.37 | $8.32 | $8.36 | 1 371 662 |
| Jul 12, 2023 | $8.55 | $8.55 | $8.46 | $8.47 | 2 252 222 |
| Jul 11, 2023 | $8.49 | $8.52 | $8.46 | $8.51 | 1 379 094 |
| Jul 10, 2023 | $8.42 | $8.48 | $8.40 | $8.47 | 1 767 171 |
| Jul 07, 2023 | $8.35 | $8.42 | $8.35 | $8.37 | 1 166 451 |
| Jul 06, 2023 | $8.45 | $8.46 | $8.30 | $8.38 | 2 198 656 |
| Jul 05, 2023 | $8.44 | $8.48 | $8.41 | $8.47 | 1 214 036 |
| Jul 03, 2023 | $8.40 | $8.44 | $8.40 | $8.42 | 876 226 |
| Jun 30, 2023 | $8.40 | $8.44 | $8.37 | $8.38 | 1 225 376 |
| Jun 29, 2023 | $8.31 | $8.38 | $8.31 | $8.36 | 887 038 |
| Jun 28, 2023 | $8.32 | $8.34 | $8.29 | $8.32 | 770 138 |
| Jun 27, 2023 | $8.28 | $8.31 | $8.25 | $8.28 | 865 088 |
| Jun 26, 2023 | $8.23 | $8.26 | $8.18 | $8.24 | 996 668 |
| Jun 23, 2023 | $8.17 | $8.21 | $8.16 | $8.19 | 835 712 |
| Jun 22, 2023 | $8.20 | $8.24 | $8.16 | $8.18 | 832 461 |
| Jun 21, 2023 | $8.17 | $8.21 | $8.16 | $8.19 | 759 674 |
| Jun 20, 2023 | $8.13 | $8.20 | $8.11 | $8.16 | 1 177 987 |
| Jun 16, 2023 | $8.19 | $8.19 | $8.11 | $8.13 | 865 925 |
| Jun 15, 2023 | $8.08 | $8.20 | $8.06 | $8.16 | 1 207 250 |
| Jun 14, 2023 | $8.18 | $8.22 | $8.10 | $8.12 | 1 340 435 |
| Jun 13, 2023 | $8.36 | $8.41 | $8.34 | $8.35 | 1 702 283 |
