Skip to main content

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 18.98 19.10 18.86 19.00 37,792 -0.10(-0.51%)
Jul 30, 2015 19.04 19.15 18.96 19.10 45,291 +0.07(+0.36%)
Jul 29, 2015 19.14 19.23 18.94 19.03 62,435 +0.06(+0.32%)
Jul 28, 2015 18.96 19.18 18.85 18.97 41,497 -0.01(-0.05%)
Jul 27, 2015 18.83 19.21 18.83 18.98 48,468 +0.21(+1.12%)
Jul 24, 2015 19.40 19.40 18.77 18.77 95,172 -0.45(-2.34%)
Jul 23, 2015 19.02 19.53 18.90 19.22 65,829 +0.21(+1.10%)
Jul 22, 2015 19.48 19.55 18.95 19.01 79,977 -0.31(-1.60%)
Jul 21, 2015 18.94 19.49 18.94 19.32 70,760 +0.23(+1.20%)
Jul 20, 2015 18.65 19.40 18.62 19.09 121,671 +0.55(+2.97%)
Jul 17, 2015 18.50 18.65 18.17 18.54 123,321 +0.03(+0.16%)
Jul 16, 2015 20.68 20.92 18.25 18.51 397,802 -2.32(-11.14%)
Jul 15, 2015 21.05 21.26 19.00 20.83 371,536 -3.66(-14.94%)
Jul 14, 2015 24.63 25.25 24.17 24.49 107,274 -0.22(-0.89%)
Jul 13, 2015 24.78 25.19 24.42 24.71 84,039 -0.30(-1.20%)
Jul 10, 2015 24.00 27.18 24.00 25.01 199,055 +0.78(+3.22%)
Jul 09, 2015 23.64 24.30 23.57 24.23 94,148 +0.59(+2.50%)
Jul 08, 2015 23.79 23.88 23.35 23.64 132,569 -0.09(-0.38%)
Jul 07, 2015 23.60 24.00 23.55 23.73 161,894 -0.06(-0.25%)
Jul 06, 2015 23.79 23.92 23.50 23.79 100,701 -0.06(-0.25%)
Jul 02, 2015 23.53 23.85 23.85 23.85 39,100 +0.32(+1.36%)
Jul 01, 2015 23.52 23.72 23.40 23.53 51,745 -0.04(-0.17%)
Jun 30, 2015 23.75 23.79 23.06 23.57 126,034 -0.18(-0.76%)
Jun 29, 2015 24.17 24.17 23.75 23.75 69,005 -0.42(-1.74%)
Jun 26, 2015 23.82 24.17 23.81 24.17 52,074 +0.29(+1.21%)
Jun 25, 2015 24.05 24.09 23.85 23.88 26,099 -0.04(-0.17%)
Jun 24, 2015 24.08 24.08 23.86 23.92 29,270 +0.04(+0.17%)
Jun 23, 2015 23.61 23.88 23.61 23.88 27,682 +0.23(+0.97%)
Jun 22, 2015 24.00 24.08 23.65 23.65 19,899 -0.24(-1.00%)
Jun 19, 2015 24.12 24.12 23.89 23.89 24,940 -0.05(-0.21%)
Jun 18, 2015 24.06 24.13 23.84 23.94 28,090 +0.08(+0.32%)
Jun 17, 2015 23.95 24.10 23.80 23.86 42,776 +0.13(+0.56%)
Jun 16, 2015 23.84 24.10 23.72 23.73 16,931 +0.03(+0.13%)
Jun 15, 2015 23.52 23.76 23.40 23.70 35,059 +0.02(+0.08%)
Jun 12, 2015 23.86 23.98 23.63 23.68 32,190 -0.28(-1.17%)
Jun 11, 2015 24.25 24.25 23.96 23.96 46,796 -0.35(-1.44%)
Jun 10, 2015 24.00 24.46 23.92 24.31 77,835 +0.31(+1.29%)
Jun 09, 2015 23.85 24.00 23.83 24.00 72,758 +0.19(+0.80%)
Jun 08, 2015 23.64 23.85 23.64 23.81 53,516 +0.29(+1.23%)
Jun 05, 2015 23.73 23.92 23.52 23.52 45,879 -0.13(-0.55%)
Jun 04, 2015 23.75 23.75 23.65 23.65 50,060 -0.09(-0.38%)
Jun 03, 2015 23.40 23.80 23.40 23.74 51,505 +0.25(+1.06%)
Jun 02, 2015 23.33 23.59 23.33 23.49 55,444 +0.16(+0.69%)
Jun 01, 2015 23.35 23.59 23.32 23.33 48,430 +0.03(+0.13%)
May 29, 2015 23.66 23.75 23.30 23.30 47,434 -0.30(-1.27%)
May 28, 2015 23.61 23.68 23.45 23.60 27,694 +0.08(+0.34%)
May 27, 2015 23.53 23.79 23.50 23.52 71,476 -0.11(-0.47%)
May 26, 2015 23.27 23.63 23.27 23.63 57,261 +0.15(+0.64%)
May 22, 2015 23.41 23.48 23.48 23.48 49,100 +0.15(+0.64%)
May 21, 2015 23.23 23.43 23.22 23.33 17,561 +0.08(+0.34%)
May 20, 2015 23.45 23.45 23.16 23.25 26,409 -0.21(-0.90%)
May 19, 2015 23.49 23.49 23.26 23.46 27,753 +0.15(+0.64%)
May 18, 2015 23.47 23.48 23.24 23.31 47,683 +0.07(+0.32%)
May 15, 2015 23.40 23.56 23.00 23.24 65,248 -0.24(-1.04%)
May 14, 2015 23.33 23.70 23.33 23.48 51,347 -0.14(-0.59%)
May 13, 2015 23.28 23.69 23.28 23.62 38,620 +0.00(+0.00%)
May 12, 2015 23.51 23.80 23.50 23.62 52,540 +0.06(+0.25%)
May 11, 2015 23.32 23.78 23.16 23.56 103,348 +0.24(+1.03%)
May 08, 2015 23.20 23.32 23.07 23.32 68,462 +0.09(+0.39%)
May 07, 2015 23.01 23.31 23.01 23.23 71,301 +0.08(+0.35%)
May 06, 2015 23.09 23.30 22.81 23.15 125,931 +0.15(+0.64%)
May 05, 2015 22.98 23.25 22.90 23.00 69,853 +0.05(+0.22%)
May 04, 2015 23.15 23.16 22.83 22.95 48,778 -0.04(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.