NYSEMKT:CRF
Cornerstone Total Return Fund, Inc Stock Price (Quote)
$7.47
-0.0200 (-0.267%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.11 | $7.71 | Thursday, 16th May 2024 CRF stock ended at $7.47. This is 0.267% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.80% from a day low at $7.46 to a day high of $7.52. |
90 days | $7.04 | $7.85 | |
52 weeks | $6.05 | $8.55 |
Date | Open | High | Low | Close | Volume |
Apr 13, 2023 | $7.35 | $7.38 | $7.31 | $7.33 | 737 569 |
Apr 12, 2023 | $7.48 | $7.56 | $7.46 | $7.46 | 982 850 |
Apr 11, 2023 | $7.46 | $7.53 | $7.43 | $7.48 | 1 231 826 |
Apr 10, 2023 | $7.39 | $7.52 | $7.38 | $7.41 | 823 832 |
Apr 06, 2023 | $7.47 | $7.47 | $7.38 | $7.41 | 475 326 |
Apr 05, 2023 | $7.43 | $7.47 | $7.39 | $7.47 | 436 874 |
Apr 04, 2023 | $7.55 | $7.55 | $7.41 | $7.47 | 459 598 |
Apr 03, 2023 | $7.41 | $7.52 | $7.39 | $7.52 | 722 281 |
Mar 31, 2023 | $7.41 | $7.55 | $7.34 | $7.39 | 1 026 586 |
Mar 30, 2023 | $7.15 | $7.34 | $7.14 | $7.31 | 783 790 |
Mar 29, 2023 | $7.09 | $7.12 | $7.07 | $7.12 | 351 196 |
Mar 28, 2023 | $7.11 | $7.15 | $7.02 | $7.02 | 401 107 |
Mar 27, 2023 | $7.14 | $7.19 | $7.07 | $7.10 | 447 801 |
Mar 24, 2023 | $7.11 | $7.13 | $7.07 | $7.12 | 334 073 |
Mar 23, 2023 | $7.13 | $7.20 | $7.08 | $7.15 | 511 457 |
Mar 22, 2023 | $7.21 | $7.23 | $7.07 | $7.07 | 416 206 |
Mar 21, 2023 | $7.25 | $7.25 | $7.15 | $7.16 | 602 891 |
Mar 20, 2023 | $7.02 | $7.15 | $7.01 | $7.15 | 734 151 |
Mar 17, 2023 | $6.91 | $6.98 | $6.87 | $6.98 | 541 700 |
Mar 16, 2023 | $6.95 | $6.98 | $6.86 | $6.91 | 1 240 671 |
Mar 15, 2023 | $7.01 | $7.23 | $6.95 | $6.99 | 1 421 376 |
Mar 14, 2023 | $7.19 | $7.19 | $7.04 | $7.16 | 1 284 343 |
Mar 13, 2023 | $7.23 | $7.42 | $7.14 | $7.25 | 1 200 584 |
Mar 10, 2023 | $7.62 | $7.62 | $7.36 | $7.40 | 1 825 035 |
Mar 09, 2023 | $7.72 | $7.72 | $7.53 | $7.55 | 640 879 |
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.