NYSEMKT:CRF
Cornerstone Total Return Fund, Inc Stock Price (Quote)
$7.21
-0.0500 (-0.689%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.04 | $7.85 | Friday, 19th Apr 2024 CRF stock ended at $7.21. This is 0.689% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.82% from a day low at $7.16 to a day high of $7.29. |
| 90 days | $7.04 | $7.85 | |
| 52 weeks | $6.05 | $8.55 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $7.27 | $7.29 | $7.16 | $7.21 | 664 045 |
| 2024-04-18 | $7.21 | $7.30 | $7.18 | $7.26 | 805 700 |
| 2024-04-17 | $7.15 | $7.22 | $7.13 | $7.19 | 691 229 |
| 2024-04-16 | $7.21 | $7.23 | $7.11 | $7.12 | 1 328 884 |
| 2024-04-15 | $7.59 | $7.62 | $7.04 | $7.12 | 2 534 834 |
| 2024-04-12 | $7.65 | $7.69 | $7.53 | $7.58 | 874 289 |
| 2024-04-11 | $7.76 | $7.85 | $7.75 | $7.82 | 870 150 |
| 2024-04-10 | $7.76 | $7.80 | $7.72 | $7.75 | 830 808 |
| 2024-04-09 | $7.77 | $7.82 | $7.74 | $7.81 | 1 072 835 |
| 2024-04-08 | $7.65 | $7.78 | $7.64 | $7.76 | 1 324 294 |
| 2024-04-05 | $7.60 | $7.68 | $7.60 | $7.68 | 515 526 |
| 2024-04-04 | $7.64 | $7.79 | $7.58 | $7.60 | 1 206 305 |
| 2024-04-03 | $7.55 | $7.65 | $7.54 | $7.62 | 635 051 |
| 2024-04-02 | $7.54 | $7.57 | $7.51 | $7.56 | 457 421 |
| 2024-04-01 | $7.51 | $7.57 | $7.47 | $7.57 | 925 227 |
| 2024-03-28 | $7.46 | $7.55 | $7.46 | $7.51 | 766 298 |
| 2024-03-27 | $7.43 | $7.46 | $7.40 | $7.46 | 519 386 |
| 2024-03-26 | $7.34 | $7.41 | $7.34 | $7.41 | 538 681 |
| 2024-03-25 | $7.35 | $7.38 | $7.33 | $7.38 | 558 589 |
| 2024-03-22 | $7.33 | $7.35 | $7.32 | $7.33 | 376 405 |
| 2024-03-21 | $7.28 | $7.34 | $7.28 | $7.33 | 495 384 |
| 2024-03-20 | $7.28 | $7.31 | $7.27 | $7.30 | 439 103 |
| 2024-03-19 | $7.24 | $7.27 | $7.23 | $7.27 | 344 940 |
| 2024-03-18 | $7.25 | $7.26 | $7.22 | $7.23 | 572 235 |
| 2024-03-15 | $7.24 | $7.24 | $7.21 | $7.24 | 415 232 |
