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 |
| Aug 22, 2023 | $8.11 | $8.16 | $7.93 | $7.96 | 871 981 |
| Aug 21, 2023 | $7.90 | $8.08 | $7.81 | $8.04 | 1 133 295 |
| Aug 18, 2023 | $7.60 | $7.88 | $7.53 | $7.78 | 1 968 616 |
| Aug 17, 2023 | $8.09 | $8.16 | $7.78 | $7.82 | 1 760 150 |
| Aug 16, 2023 | $8.15 | $8.20 | $8.08 | $8.10 | 1 129 577 |
| Aug 15, 2023 | $8.33 | $8.37 | $8.14 | $8.14 | 1 234 621 |
| Aug 14, 2023 | $8.37 | $8.43 | $8.31 | $8.39 | 875 181 |
| Aug 11, 2023 | $8.50 | $8.53 | $8.46 | $8.48 | 1 244 751 |
| Aug 10, 2023 | $8.51 | $8.53 | $8.47 | $8.49 | 896 426 |
| Aug 09, 2023 | $8.44 | $8.51 | $8.40 | $8.48 | 829 522 |
| Aug 08, 2023 | $8.40 | $8.45 | $8.37 | $8.43 | 873 928 |
| Aug 07, 2023 | $8.47 | $8.48 | $8.42 | $8.44 | 605 030 |
| Aug 04, 2023 | $8.33 | $8.49 | $8.32 | $8.38 | 1 004 795 |
| Aug 03, 2023 | $8.32 | $8.35 | $8.26 | $8.31 | 758 062 |
| Aug 02, 2023 | $8.47 | $8.46 | $8.34 | $8.36 | 1 042 662 |
| Aug 01, 2023 | $8.52 | $8.55 | $8.46 | $8.50 | 760 252 |
| Jul 31, 2023 | $8.43 | $8.53 | $8.40 | $8.49 | 933 965 |
| Jul 28, 2023 | $8.30 | $8.40 | $8.28 | $8.39 | 670 783 |
| Jul 27, 2023 | $8.24 | $8.29 | $8.24 | $8.26 | 640 045 |
| Jul 26, 2023 | $8.21 | $8.25 | $8.20 | $8.23 | 548 155 |
| Jul 25, 2023 | $8.19 | $8.24 | $8.17 | $8.24 | 476 744 |
| Jul 24, 2023 | $8.21 | $8.21 | $8.17 | $8.19 | 517 944 |
| Jul 21, 2023 | $8.22 | $8.22 | $8.18 | $8.20 | 434 957 |
| Jul 20, 2023 | $8.19 | $8.21 | $8.17 | $8.20 | 440 695 |
| Jul 19, 2023 | $8.19 | $8.22 | $8.18 | $8.19 | 767 958 |
