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 |
| Jul 18, 2023 | $8.14 | $8.25 | $8.10 | $8.15 | 614 850 |
| Jul 17, 2023 | $8.02 | $8.14 | $8.02 | $8.14 | 737 223 |
| Jul 14, 2023 | $8.13 | $8.13 | $8.03 | $8.04 | 558 148 |
| Jul 13, 2023 | $8.04 | $8.09 | $7.99 | $8.08 | 670 519 |
| Jul 12, 2023 | $8.20 | $8.21 | $8.17 | $8.17 | 2 549 477 |
| Jul 11, 2023 | $8.16 | $8.20 | $8.14 | $8.18 | 965 076 |
| Jul 10, 2023 | $8.10 | $8.17 | $8.05 | $8.16 | 1 026 765 |
| Jul 07, 2023 | $8.03 | $8.09 | $8.02 | $8.07 | 687 137 |
| Jul 06, 2023 | $8.12 | $8.12 | $7.89 | $8.01 | 1 342 205 |
| Jul 05, 2023 | $8.10 | $8.14 | $8.05 | $8.14 | 664 940 |
| Jul 03, 2023 | $8.00 | $8.10 | $8.00 | $8.09 | 564 046 |
| Jun 30, 2023 | $8.00 | $8.05 | $7.96 | $8.00 | 857 348 |
| Jun 29, 2023 | $7.95 | $7.97 | $7.92 | $7.96 | 518 928 |
| Jun 28, 2023 | $7.92 | $7.95 | $7.89 | $7.94 | 630 982 |
| Jun 27, 2023 | $7.85 | $7.91 | $7.83 | $7.89 | 602 999 |
| Jun 26, 2023 | $7.85 | $7.87 | $7.82 | $7.84 | 460 542 |
| Jun 23, 2023 | $7.80 | $7.82 | $7.78 | $7.81 | 310 453 |
| Jun 22, 2023 | $7.84 | $7.84 | $7.81 | $7.83 | 392 261 |
| Jun 21, 2023 | $7.74 | $7.83 | $7.74 | $7.82 | 502 879 |
| Jun 20, 2023 | $7.70 | $7.79 | $7.70 | $7.72 | 717 061 |
| Jun 16, 2023 | $7.80 | $7.81 | $7.68 | $7.68 | 554 252 |
| Jun 15, 2023 | $7.74 | $7.81 | $7.73 | $7.75 | 620 297 |
| Jun 14, 2023 | $7.72 | $7.80 | $7.71 | $7.72 | 774 583 |
| Jun 13, 2023 | $7.93 | $8.00 | $7.93 | $7.94 | 1 124 611 |
| Jun 12, 2023 | $7.92 | $7.95 | $7.90 | $7.93 | 716 258 |
