Get the Stockscreener App
9.21
0.55%
0.05
Cornerstone Total Return Fund Stock (CRF) Price History
The historical daily chart and data for Cornerstone Total Return Fund stock (CRF), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $9.21.
- Cornerstone Total Return Fund all-time high stock price is $27.18, occurred on July 10, 2015.
- The lowest Cornerstone Total Return Fund stock price recorded was $5.4894 on March 18, 2020. Since then, Cornerstone Total Return Fund's stock price has risen over 67.78% to $9.21 now.
- The 52-week high stock price for CRF is $9.25, representing a 0.43% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for CRF is $6.52, indicating a -29.21% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Cornerstone Total Return Fund (CRF) stock in the beginning of 2023 was $13.88. The stock closed the year at $7.10, a loss of over -48.85% for the year.
The table below shows more information about CRF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $9.22 | $9.16 | $0.06 | 454,199.0 | +0.55% |
| Nov 26, 2024 | $9.20 | $9.14 | $0.0586 | 380,536.0 | +0.11% |
| Nov 25, 2024 | $9.16 | $9.04 | $0.125 | 719,779.0 | +1.55% |
| Nov 22, 2024 | $9.04 | $8.92 | $0.1199 | 656,356.0 | +1.12% |
| Nov 21, 2024 | $8.92 | $8.75 | $0.17 | 487,858.0 | +1.37% |
| Nov 20, 2024 | $8.82 | $8.68 | $0.144 | 792,849.0 | +0.00% |
| Nov 19, 2024 | $8.80 | $8.62 | $0.18 | 673,221.0 | +0.69% |
| Nov 18, 2024 | $8.87 | $8.73 | $0.14 | 1,151,198.0 | -0.91% |
| Nov 15, 2024 | $8.95 | $8.76 | $0.19 | 1,034,597.0 | -2.87% |
| Nov 14, 2024 | $9.22 | $9.05 | $0.1657 | 3,168,117.0 | -1.09% |
| Nov 13, 2024 | $9.25 | $9.12 | $0.13 | 900,675.0 | +0.66% |
| Nov 12, 2024 | $9.15 | $9.01 | $0.14 | 1,204,977.0 | +1.11% |
| Nov 11, 2024 | $9.10 | $8.86 | $0.24 | 1,527,439.0 | +2.04% |
| Nov 08, 2024 | $8.88 | $8.67 | $0.21 | 1,190,593.0 | +2.08% |
| Nov 07, 2024 | $8.69 | $8.52 | $0.17 | 902,879.0 | +1.41% |
| Nov 06, 2024 | $8.59 | $8.47 | $0.115 | 769,103.0 | +1.79% |
| Nov 05, 2024 | $8.44 | $8.37 | $0.07 | 612,499.0 | +0.00% |
| Nov 04, 2024 | $8.45 | $8.36 | $0.0887 | 1,030,137.0 | -0.59% |
| Nov 01, 2024 | $8.47 | $8.41 | $0.06 | 695,289.0 | +0.12% |
| Oct 31, 2024 | $8.49 | $8.39 | $0.10 | 732,621.0 | -0.24% |
| Oct 30, 2024 | $8.47 | $8.41 | $0.06 | 549,456.0 | +0.00% |
| Oct 29, 2024 | $8.45 | $8.40 | $0.0499 | 387,496.0 | +0.12% |
Cornerstone Total Return Fund Stock (CRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cornerstone Total Return Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cornerstone Total Return Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cornerstone Total Return Fund Stock (CRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.25 | $8.36 | $0.89 | 18,806,500.0 | +9.38% |
| Oct, 2024 | $8.49 | $8.00 | $0.49 | 16,849,462.0 | +4.08% |
| Sep, 2024 | $8.09 | $7.74 | $0.35 | 13,476,060.0 | +3.32% |
| Aug, 2024 | $7.89 | $6.52 | $1.37 | 16,532,821.0 | -0.25% |
| Jul, 2024 | $7.95 | $7.63 | $0.32 | 14,865,391.0 | +0.00% |
| Jun, 2024 | $7.88 | $7.58 | $0.30 | 11,530,184.0 | +2.61% |
| May, 2024 | $7.71 | $7.31 | $0.40 | 13,813,313.0 | +1.86% |
| Apr, 2024 | $7.85 | $7.04 | $0.81 | 19,322,695.0 | +0.00% |
| Mar, 2024 | $7.54 | $7.21 | $0.335 | 11,167,803.0 | +3.44% |
| Feb, 2024 | $7.30 | $7.08 | $0.22 | 12,657,617.0 | +1.82% |
| Jan, 2024 | $7.20 | $6.94 | $0.26 | 12,478,698.0 | +0.99% |
Cornerstone Total Return Fund Stock (CRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.43 | $7.03 | $0.40 | 14,970,682.0 | -1.94% |
| Nov, 2023 | $7.29 | $6.65 | $0.64 | 15,408,618.0 | +9.76% |
| Oct, 2023 | $7.99 | $6.05 | $1.94 | 27,924,036.0 | -17.90% |
| Sep, 2023 | $8.33 | $7.62 | $0.71 | 14,728,918.0 | -2.56% |
| Aug, 2023 | $8.56 | $7.53 | $1.03 | 23,039,369.0 | -3.42% |
| Jul, 2023 | $8.53 | $7.89 | $0.64 | 15,838,976.0 | +6.13% |
| Jun, 2023 | $8.05 | $7.56 | $0.49 | 14,677,768.0 | +5.82% |
| May, 2023 | $7.60 | $7.23 | $0.37 | 13,188,335.0 | +1.07% |
| Apr, 2023 | $7.56 | $7.20 | $0.36 | 11,215,515.0 | +1.22% |
| Mar, 2023 | $7.75 | $6.86 | $0.895 | 17,787,818.0 | -3.27% |
| Feb, 2023 | $8.17 | $7.61 | $0.56 | 15,157,802.0 | -2.43% |
| Jan, 2023 | $7.90 | $7.18 | $0.72 | 14,577,443.0 | +10.28% |
Cornerstone Total Return Fund Stock (CRF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.40 | $7.05 | $1.35 | 18,091,152.0 | -13.41% |
| Nov, 2022 | $8.50 | $7.81 | $0.69 | 14,536,451.0 | +2.12% |
| Oct, 2022 | $8.90 | $7.32 | $1.58 | 19,077,356.0 | -1.11% |
| Sep, 2022 | $10.06 | $7.76 | $2.30 | 23,205,857.0 | -15.77% |
| Aug, 2022 | $10.45 | $9.37 | $1.08 | 22,729,377.0 | +1.90% |
| Jul, 2022 | $9.50 | $8.18 | $1.32 | 14,584,406.0 | +13.57% |
| Jun, 2022 | $10.63 | $7.41 | $3.22 | 27,242,040.0 | -21.04% |
| May, 2022 | $12.09 | $9.51 | $2.58 | 24,853,546.0 | +5.71% |
| Apr, 2022 | $14.20 | $9.88 | $4.32 | 34,611,959.0 | -28.25% |
| Mar, 2022 | $14.00 | $13.36 | $0.64 | 11,038,979.0 | +2.51% |
| Feb, 2022 | $14.09 | $12.33 | $1.76 | 14,079,447.0 | -2.02% |
| Jan, 2022 | $14.07 | $12.01 | $2.06 | 18,648,944.0 | +0.73% |
0.60%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):