NYSEMKT:CRF
Cornerstone Total Return Fund, Inc Stock Price (Quote)
$7.57
+0.0500 (+0.665%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.04 | $7.85 | Thursday, 2nd May 2024 CRF stock ended at $7.57. This is 0.665% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.93% from a day low at $7.52 to a day high of $7.59. |
| 90 days | $7.04 | $7.85 | |
| 52 weeks | $6.05 | $8.55 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $7.90 | $7.93 | $7.87 | $7.89 | 716 078 |
| Jun 08, 2023 | $7.83 | $7.88 | $7.80 | $7.87 | 735 336 |
| Jun 07, 2023 | $7.77 | $7.80 | $7.76 | $7.78 | 539 145 |
| Jun 06, 2023 | $7.74 | $7.77 | $7.70 | $7.77 | 682 630 |
| Jun 05, 2023 | $7.70 | $7.74 | $7.69 | $7.74 | 536 434 |
| Jun 02, 2023 | $7.65 | $7.71 | $7.63 | $7.68 | 798 176 |
| Jun 01, 2023 | $7.57 | $7.68 | $7.56 | $7.60 | 791 141 |
| May 31, 2023 | $7.44 | $7.58 | $7.42 | $7.56 | 698 556 |
| May 30, 2023 | $7.46 | $7.46 | $7.38 | $7.44 | 541 035 |
| May 26, 2023 | $7.36 | $7.39 | $7.32 | $7.36 | 587 860 |
| May 25, 2023 | $7.40 | $7.42 | $7.33 | $7.35 | 479 479 |
| May 24, 2023 | $7.42 | $7.42 | $7.33 | $7.35 | 654 683 |
| May 23, 2023 | $7.43 | $7.48 | $7.41 | $7.44 | 413 085 |
| May 22, 2023 | $7.42 | $7.49 | $7.41 | $7.42 | 456 617 |
| May 19, 2023 | $7.46 | $7.51 | $7.40 | $7.43 | 508 335 |
| May 18, 2023 | $7.33 | $7.46 | $7.32 | $7.45 | 563 510 |
| May 17, 2023 | $7.29 | $7.36 | $7.28 | $7.33 | 425 731 |
| May 16, 2023 | $7.30 | $7.32 | $7.23 | $7.23 | 433 051 |
| May 15, 2023 | $7.36 | $7.39 | $7.28 | $7.31 | 524 909 |
| May 12, 2023 | $7.42 | $7.43 | $7.33 | $7.38 | 598 728 |
| May 11, 2023 | $7.57 | $7.59 | $7.51 | $7.53 | 911 336 |
| May 10, 2023 | $7.60 | $7.60 | $7.53 | $7.57 | 716 294 |
| May 09, 2023 | $7.53 | $7.57 | $7.50 | $7.55 | 943 016 |
| May 08, 2023 | $7.47 | $7.54 | $7.47 | $7.52 | 525 380 |
| May 05, 2023 | $7.44 | $7.48 | $7.42 | $7.45 | 566 685 |
