$7.17
-0.0200 (-0.278%)
At Close: Jul 07, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.00 | $7.27 | Tuesday, 7th Jul 2026 CRF stock ended at $7.17. This is 0.278% less than the trading day before Monday, 6th Jul 2026. During the day the stock fluctuated 1.05% from a day low at $7.14 to a day high of $7.22. |
| 90 days | $7.00 | $7.43 | |
| 52 weeks | $6.56 | $8.25 |
Historical Cornerstone Total Return Fund, Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | $7.09 | $7.15 | $7.09 | $7.14 | 708 328 |
| Jun 17, 2026 | $7.07 | $7.11 | $7.06 | $7.08 | 775 126 |
| Jun 16, 2026 | $7.09 | $7.12 | $7.03 | $7.06 | 951 864 |
| Jun 15, 2026 | $7.12 | $7.16 | $7.07 | $7.11 | 1 270 838 |
| Jun 12, 2026 | $7.19 | $7.24 | $7.16 | $7.16 | 3 271 065 |
| Jun 11, 2026 | $7.13 | $7.21 | $7.10 | $7.18 | 1 202 469 |
| Jun 10, 2026 | $7.17 | $7.22 | $7.10 | $7.10 | 1 155 478 |
| Jun 09, 2026 | $7.21 | $7.24 | $7.12 | $7.19 | 960 074 |
| Jun 08, 2026 | $7.24 | $7.25 | $7.19 | $7.21 | 1 093 946 |
| Jun 05, 2026 | $7.20 | $7.25 | $7.14 | $7.20 | 0 |
| Jun 04, 2026 | $7.16 | $7.26 | $7.16 | $7.23 | 1 000 441 |
| Jun 03, 2026 | $7.25 | $7.26 | $7.16 | $7.17 | 1 413 726 |
| Jun 02, 2026 | $7.27 | $7.29 | $7.25 | $7.25 | 751 655 |
| Jun 01, 2026 | $7.32 | $7.32 | $7.26 | $7.29 | 1 173 350 |
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