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 |
| Mar 10, 2016 | $15.33 | $15.41 | $15.12 | $13.57 | 51 000 |
| Mar 09, 2016 | $15.34 | $15.43 | $15.06 | $13.49 | 135 500 |
| Mar 08, 2016 | $15.31 | $15.36 | $14.80 | $13.60 | 100 600 |
| Mar 07, 2016 | $15.24 | $15.48 | $15.04 | $13.54 | 137 400 |
| Mar 04, 2016 | $14.89 | $15.46 | $14.82 | $13.46 | 188 300 |
| Mar 03, 2016 | $14.81 | $14.91 | $14.72 | $13.21 | 64 400 |
| Mar 02, 2016 | $14.86 | $14.89 | $14.75 | $13.14 | 62 700 |
| Mar 01, 2016 | $14.85 | $14.90 | $14.70 | $13.10 | 28 600 |
| Feb 29, 2016 | $14.90 | $14.90 | $14.70 | $13.05 | 38 000 |
| Feb 26, 2016 | $14.96 | $14.96 | $14.80 | $13.21 | 48 200 |
| Feb 25, 2016 | $14.63 | $14.99 | $14.40 | $13.21 | 74 000 |
| Feb 24, 2016 | $14.40 | $14.45 | $14.17 | $12.81 | 22 000 |
| Feb 23, 2016 | $14.61 | $14.68 | $14.17 | $12.82 | 120 700 |
| Feb 22, 2016 | $14.35 | $14.99 | $14.33 | $13.11 | 159 300 |
| Feb 19, 2016 | $14.28 | $14.39 | $14.17 | $12.64 | 63 400 |
| Feb 18, 2016 | $13.99 | $14.34 | $13.96 | $12.64 | 106 000 |
| Feb 17, 2016 | $13.70 | $13.99 | $13.67 | $12.37 | 35 300 |
| Feb 16, 2016 | $14.04 | $14.04 | $13.48 | $12.11 | 226 000 |
| Feb 12, 2016 | $12.91 | $13.79 | $12.91 | $12.23 | 223 400 |
| Feb 11, 2016 | $13.88 | $14.04 | $12.80 | $11.44 | 113 900 |
| Feb 10, 2016 | $13.66 | $13.93 | $13.54 | $12.19 | 101 100 |
| Feb 09, 2016 | $14.14 | $14.46 | $13.92 | $12.10 | 104 600 |
| Feb 08, 2016 | $14.43 | $14.44 | $14.01 | $12.33 | 95 800 |
| Feb 05, 2016 | $14.86 | $14.86 | $14.41 | $12.55 | 182 800 |
| Feb 04, 2016 | $14.80 | $14.85 | $14.70 | $12.90 | 39 100 |
