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 |
| Nov 01, 2023 | $6.69 | $6.98 | $6.65 | $6.94 | 1 414 750 |
| Oct 31, 2023 | $6.35 | $6.59 | $6.35 | $6.56 | 1 044 131 |
| Oct 30, 2023 | $6.20 | $6.30 | $6.13 | $6.29 | 877 286 |
| Oct 27, 2023 | $6.11 | $6.26 | $6.07 | $6.17 | 935 126 |
| Oct 26, 2023 | $6.18 | $6.22 | $6.05 | $6.09 | 1 640 364 |
| Oct 25, 2023 | $6.44 | $6.44 | $6.19 | $6.25 | 1 507 494 |
| Oct 24, 2023 | $6.58 | $6.63 | $6.38 | $6.44 | 952 848 |
| Oct 23, 2023 | $6.84 | $6.85 | $6.35 | $6.50 | 1 278 570 |
| Oct 20, 2023 | $6.89 | $7.05 | $6.79 | $6.83 | 915 532 |
| Oct 19, 2023 | $6.35 | $7.00 | $6.32 | $6.84 | 2 377 671 |
| Oct 18, 2023 | $6.84 | $6.85 | $6.33 | $6.40 | 3 913 344 |
| Oct 17, 2023 | $7.05 | $7.10 | $6.81 | $6.92 | 2 088 793 |
| Oct 16, 2023 | $7.39 | $7.42 | $7.00 | $7.11 | 1 707 457 |
| Oct 13, 2023 | $7.47 | $7.52 | $7.32 | $7.38 | 1 184 812 |
| Oct 12, 2023 | $7.74 | $7.75 | $7.60 | $7.63 | 2 049 344 |
| Oct 11, 2023 | $7.75 | $7.77 | $7.70 | $7.71 | 812 591 |
| Oct 10, 2023 | $7.82 | $7.87 | $7.72 | $7.73 | 562 921 |
| Oct 09, 2023 | $7.78 | $7.79 | $7.70 | $7.78 | 551 460 |
| Oct 06, 2023 | $7.66 | $7.83 | $7.60 | $7.78 | 777 746 |
| Oct 05, 2023 | $7.74 | $7.78 | $7.65 | $7.70 | 523 495 |
| Oct 04, 2023 | $7.78 | $7.83 | $7.72 | $7.74 | 672 976 |
| Oct 03, 2023 | $7.90 | $7.96 | $7.77 | $7.79 | 786 222 |
| Oct 02, 2023 | $7.98 | $7.99 | $7.90 | $7.93 | 709 387 |
| Sep 29, 2023 | $7.97 | $8.03 | $7.87 | $7.99 | 758 872 |
| Sep 28, 2023 | $7.72 | $7.88 | $7.70 | $7.86 | 666 823 |
