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 |
| Feb 21, 2024 | $7.15 | $7.15 | $7.11 | $7.12 | 398 092 |
| Feb 20, 2024 | $7.10 | $7.13 | $7.09 | $7.11 | 696 609 |
| Feb 16, 2024 | $7.14 | $7.15 | $7.10 | $7.12 | 454 093 |
| Feb 15, 2024 | $7.13 | $7.13 | $7.08 | $7.12 | 427 415 |
| Feb 14, 2024 | $7.16 | $7.17 | $7.08 | $7.12 | 602 089 |
| Feb 13, 2024 | $7.22 | $7.27 | $7.13 | $7.19 | 1 018 478 |
| Feb 12, 2024 | $7.28 | $7.30 | $7.27 | $7.30 | 825 984 |
| Feb 09, 2024 | $7.25 | $7.28 | $7.22 | $7.26 | 854 276 |
| Feb 08, 2024 | $7.21 | $7.24 | $7.19 | $7.24 | 563 916 |
| Feb 07, 2024 | $7.18 | $7.24 | $7.17 | $7.20 | 589 246 |
| Feb 06, 2024 | $7.19 | $7.20 | $7.11 | $7.18 | 603 000 |
| Feb 05, 2024 | $7.20 | $7.23 | $7.15 | $7.17 | 619 697 |
| Feb 02, 2024 | $7.16 | $7.25 | $7.16 | $7.20 | 545 544 |
| Feb 01, 2024 | $7.14 | $7.22 | $7.14 | $7.18 | 692 567 |
| Jan 31, 2024 | $7.18 | $7.19 | $7.13 | $7.13 | 440 302 |
| Jan 30, 2024 | $7.18 | $7.20 | $7.15 | $7.20 | 407 466 |
| Jan 29, 2024 | $7.13 | $7.20 | $7.12 | $7.18 | 594 035 |
| Jan 26, 2024 | $7.10 | $7.13 | $7.10 | $7.10 | 381 810 |
| Jan 25, 2024 | $7.10 | $7.14 | $7.06 | $7.10 | 326 292 |
| Jan 24, 2024 | $7.14 | $7.14 | $7.06 | $7.12 | 445 182 |
| Jan 23, 2024 | $7.12 | $7.14 | $7.11 | $7.14 | 298 462 |
| Jan 22, 2024 | $7.15 | $7.16 | $7.11 | $7.12 | 466 656 |
| Jan 19, 2024 | $7.11 | $7.15 | $7.06 | $7.15 | 443 653 |
| Jan 18, 2024 | $7.00 | $7.11 | $6.99 | $7.09 | 605 813 |
| Jan 17, 2024 | $6.99 | $7.02 | $6.94 | $6.96 | 686 413 |
