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 |
| Sep 27, 2023 | $7.74 | $7.79 | $7.62 | $7.72 | 612 252 |
| Sep 26, 2023 | $7.91 | $7.92 | $7.63 | $7.70 | 1 189 507 |
| Sep 25, 2023 | $7.94 | $7.97 | $7.91 | $7.92 | 505 951 |
| Sep 22, 2023 | $8.00 | $8.02 | $7.94 | $7.95 | 461 602 |
| Sep 21, 2023 | $7.96 | $7.98 | $7.93 | $7.95 | 509 015 |
| Sep 20, 2023 | $8.01 | $8.09 | $7.98 | $8.02 | 882 917 |
| Sep 19, 2023 | $7.97 | $7.99 | $7.93 | $7.98 | 554 983 |
| Sep 18, 2023 | $7.98 | $8.00 | $7.96 | $7.97 | 485 624 |
| Sep 15, 2023 | $8.08 | $8.07 | $7.96 | $8.00 | 667 357 |
| Sep 14, 2023 | $8.09 | $8.12 | $8.00 | $8.04 | 949 365 |
| Sep 13, 2023 | $8.28 | $8.30 | $8.21 | $8.21 | 1 850 902 |
| Sep 12, 2023 | $8.31 | $8.32 | $8.25 | $8.27 | 596 356 |
| Sep 11, 2023 | $8.30 | $8.31 | $8.25 | $8.31 | 572 894 |
| Sep 08, 2023 | $8.24 | $8.29 | $8.21 | $8.25 | 638 993 |
| Sep 07, 2023 | $8.22 | $8.25 | $8.18 | $8.23 | 562 815 |
| Sep 06, 2023 | $8.33 | $8.33 | $8.21 | $8.27 | 498 544 |
| Sep 05, 2023 | $8.23 | $8.31 | $8.15 | $8.29 | 879 157 |
| Sep 01, 2023 | $8.22 | $8.28 | $8.14 | $8.21 | 772 715 |
| Aug 31, 2023 | $8.13 | $8.22 | $8.10 | $8.20 | 743 394 |
| Aug 30, 2023 | $8.02 | $8.11 | $8.02 | $8.11 | 483 477 |
| Aug 29, 2023 | $8.01 | $8.04 | $7.96 | $8.01 | 666 115 |
| Aug 28, 2023 | $8.06 | $8.14 | $7.93 | $7.98 | 693 159 |
| Aug 25, 2023 | $8.01 | $8.04 | $7.88 | $8.02 | 600 027 |
| Aug 24, 2023 | $8.16 | $8.16 | $7.88 | $7.97 | 899 613 |
| Aug 23, 2023 | $7.98 | $8.15 | $7.98 | $8.09 | 664 293 |
