$7.01
+0.0100 (+0.143%)
At Close: Jul 27, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.93 | $7.29 | Monday, 27th Jul 2026 CRF stock ended at $7.01. This is 0.143% more than the trading day before Friday, 24th Jul 2026. During the day the stock fluctuated 1.14% from a day low at $6.99 to a day high of $7.07. |
| 90 days | $6.93 | $7.42 | |
| 52 weeks | $6.56 | $8.25 |
Historical Cornerstone Total Return Fund, Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 27, 2026 | $7.05 | $7.07 | $6.99 | $7.01 | 887 680 |
| Jul 24, 2026 | $6.98 | $7.03 | $6.94 | $7.00 | 1 269 877 |
| Jul 23, 2026 | $7.05 | $7.09 | $6.93 | $6.95 | 1 252 154 |
| Jul 22, 2026 | $7.12 | $7.13 | $7.09 | $7.09 | 441 384 |
| Jul 21, 2026 | $7.11 | $7.14 | $7.10 | $7.11 | 518 708 |
| Jul 20, 2026 | $7.12 | $7.12 | $7.08 | $7.11 | 680 887 |
| Jul 17, 2026 | $7.09 | $7.10 | $7.06 | $7.10 | 870 023 |
| Jul 16, 2026 | $7.11 | $7.14 | $7.10 | $7.11 | 729 036 |
| Jul 15, 2026 | $7.13 | $7.16 | $7.11 | $7.11 | 1 453 398 |
| Jul 14, 2026 | $7.23 | $7.27 | $7.23 | $7.24 | 0 |
| Jul 13, 2026 | $7.28 | $7.29 | $7.21 | $7.24 | 1 856 510 |
| Jul 10, 2026 | $7.25 | $7.28 | $7.22 | $7.28 | 724 173 |
| Jul 09, 2026 | $7.20 | $7.25 | $7.19 | $7.24 | 845 245 |
| Jul 08, 2026 | $7.16 | $7.19 | $7.14 | $7.16 | 746 752 |
| Jul 07, 2026 | $7.19 | $7.22 | $7.14 | $7.17 | 692 213 |
| Jul 06, 2026 | $7.15 | $7.21 | $7.15 | $7.19 | 777 510 |
| Jul 02, 2026 | $7.20 | $7.22 | $7.12 | $7.14 | 944 940 |
| Jul 01, 2026 | $7.21 | $7.23 | $7.16 | $7.16 | 1 176 937 |
| Jun 30, 2026 | $7.15 | $7.27 | $7.15 | $7.18 | 2 035 124 |
| Jun 29, 2026 | $7.09 | $7.15 | $7.08 | $7.14 | 1 325 494 |
| Jun 26, 2026 | $7.08 | $7.11 | $7.07 | $7.08 | 698 788 |
| Jun 25, 2026 | $7.08 | $7.12 | $7.04 | $7.12 | 715 766 |
| Jun 24, 2026 | $7.04 | $7.08 | $7.00 | $7.01 | 939 170 |
| Jun 23, 2026 | $7.08 | $7.11 | $7.00 | $7.01 | 991 212 |
| Jun 22, 2026 | $7.12 | $7.16 | $7.12 | $7.12 | 764 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRF stock historical prices to predict future price movements?
Trend Analysis: Examine the CRF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy CRF