Cornerstone Total Return Fund Inc (CRF)
8.915
+0.12
(+1.42%)
USD |
NYAM |
Nov 21, 16:00
8.87
-0.04
(-0.50%)
After-Hours: 20:00
CRF Price: 8.915 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 8.80 | 8.824 | 8.68 | 8.79 | 793757.0 |
| Nov 19, 2024 | 8.68 | 8.80 | 8.62 | 8.79 | 684037.0 |
| Nov 18, 2024 | 8.78 | 8.87 | 8.73 | 8.73 | 1.153M |
| Nov 15, 2024 | 8.82 | 8.95 | 8.76 | 8.81 | 1.035M |
| Nov 14, 2024 | 9.15 | 9.22 | 9.054 | 9.07 | 3.169M |
| Nov 13, 2024 | 9.14 | 9.25 | 9.12 | 9.17 | 902113.0 |
| Nov 12, 2024 | 9.01 | 9.15 | 9.01 | 9.11 | 1.212M |
| Nov 11, 2024 | 8.90 | 9.10 | 8.86 | 9.01 | 1.530M |
| Nov 08, 2024 | 8.67 | 8.88 | 8.67 | 8.83 | 1.191M |
| Nov 07, 2024 | 8.52 | 8.69 | 8.52 | 8.65 | 903511.0 |
| Nov 06, 2024 | 8.49 | 8.585 | 8.47 | 8.53 | 770803.0 |
| Nov 05, 2024 | 8.37 | 8.44 | 8.37 | 8.38 | 601193.0 |
| Nov 04, 2024 | 8.43 | 8.449 | 8.36 | 8.38 | 1.031M |
| Nov 01, 2024 | 8.43 | 8.47 | 8.41 | 8.43 | 707465.0 |
| Oct 31, 2024 | 8.43 | 8.49 | 8.39 | 8.42 | 732690.0 |
| Oct 30, 2024 | 8.45 | 8.47 | 8.41 | 8.44 | 549590.0 |
| Oct 29, 2024 | 8.43 | 8.45 | 8.400 | 8.44 | 387724.0 |
| Oct 28, 2024 | 8.43 | 8.45 | 8.38 | 8.43 | 674010.0 |
| Oct 25, 2024 | 8.40 | 8.40 | 8.37 | 8.40 | 379255.0 |
| Oct 24, 2024 | 8.39 | 8.39 | 8.314 | 8.39 | 591801.0 |
| Oct 23, 2024 | 8.42 | 8.43 | 8.302 | 8.32 | 600186.0 |
| Oct 22, 2024 | 8.41 | 8.44 | 8.395 | 8.43 | 526243.0 |
| Oct 21, 2024 | 8.43 | 8.43 | 8.37 | 8.42 | 616996.0 |
| Oct 18, 2024 | 8.35 | 8.42 | 8.33 | 8.40 | 720068.0 |
| Oct 17, 2024 | 8.35 | 8.35 | 8.28 | 8.32 | 588133.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.96
Minimum
Mar 18 2020
14.15
Maximum
Apr 07 2022
9.729
Average
9.29
Median