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 03, 2016 | $14.77 | $14.82 | $14.59 | $12.87 | 37 900 |
| Feb 02, 2016 | $14.70 | $14.73 | $14.64 | $12.77 | 61 300 |
| Feb 01, 2016 | $14.63 | $14.79 | $14.55 | $12.85 | 33 600 |
| Jan 29, 2016 | $14.60 | $14.96 | $14.58 | $12.73 | 128 300 |
| Jan 28, 2016 | $14.30 | $14.65 | $14.30 | $12.65 | 60 000 |
| Jan 27, 2016 | $14.38 | $14.46 | $14.22 | $12.38 | 31 200 |
| Jan 26, 2016 | $14.10 | $14.41 | $14.03 | $12.46 | 67 300 |
| Jan 25, 2016 | $13.95 | $14.25 | $13.85 | $12.32 | 108 300 |
| Jan 22, 2016 | $13.67 | $14.19 | $13.55 | $12.14 | 67 500 |
| Jan 21, 2016 | $13.01 | $13.93 | $12.89 | $11.56 | 212 200 |
| Jan 20, 2016 | $14.02 | $14.10 | $12.12 | $11.46 | 572 500 |
| Jan 19, 2016 | $14.88 | $15.04 | $14.21 | $12.40 | 215 300 |
| Jan 15, 2016 | $15.10 | $15.30 | $14.75 | $13.04 | 143 600 |
| Jan 14, 2016 | $15.38 | $15.45 | $14.58 | $13.36 | 307 100 |
| Jan 13, 2016 | $15.66 | $15.72 | $15.32 | $13.37 | 108 700 |
| Jan 12, 2016 | $16.16 | $16.16 | $15.49 | $13.48 | 257 900 |
| Jan 11, 2016 | $16.06 | $16.08 | $15.56 | $13.68 | 158 200 |
| Jan 08, 2016 | $16.52 | $16.59 | $15.68 | $13.82 | 77 300 |
| Jan 07, 2016 | $16.64 | $16.78 | $16.32 | $14.08 | 120 000 |
| Jan 06, 2016 | $16.80 | $16.84 | $16.60 | $14.38 | 71 900 |
| Jan 05, 2016 | $16.80 | $16.98 | $16.75 | $14.38 | 75 300 |
