Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
7.39
-0.20 (-2.64%)
At close: Mar 28, 2025, 4:00 PM
7.41
+0.02 (0.27%)
After-hours: Mar 28, 2025, 7:58 PM EST
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.53 | 7.56 | 7.36 | 7.39 | 7.39 | -2.64% | 1,630,186 |
| Mar 27, 2025 | 7.59 | 7.60 | 7.53 | 7.59 | 7.59 | -0.13% | 791,603 |
| Mar 26, 2025 | 7.68 | 7.68 | 7.57 | 7.60 | 7.60 | -0.91% | 974,655 |
| Mar 25, 2025 | 7.65 | 7.68 | 7.64 | 7.67 | 7.67 | 0.52% | 915,170 |
| Mar 24, 2025 | 7.58 | 7.66 | 7.56 | 7.63 | 7.63 | 1.46% | 1,081,137 |
| Mar 21, 2025 | 7.47 | 7.53 | 7.45 | 7.52 | 7.52 | 0.13% | 1,284,149 |
| Mar 20, 2025 | 7.45 | 7.53 | 7.44 | 7.51 | 7.51 | 0.54% | 1,045,352 |
| Mar 19, 2025 | 7.59 | 7.63 | 7.44 | 7.47 | 7.47 | -1.32% | 3,279,457 |
| Mar 18, 2025 | 7.65 | 7.66 | 7.57 | 7.57 | 7.57 | -1.05% | 1,474,088 |
| Mar 17, 2025 | 7.68 | 7.70 | 7.63 | 7.65 | 7.65 | -0.52% | 1,376,139 |
| Mar 14, 2025 | 7.65 | 7.71 | 7.61 | 7.69 | 7.69 | -0.13% | 1,771,194 |
| Mar 13, 2025 | 7.83 | 7.87 | 7.70 | 7.70 | 7.58 | -0.90% | 3,777,834 |
| Mar 12, 2025 | 7.80 | 7.81 | 7.71 | 7.77 | 7.65 | 0.65% | 1,821,656 |
| Mar 11, 2025 | 7.68 | 7.81 | 7.68 | 7.72 | 7.60 | 0.26% | 2,150,113 |
| Mar 10, 2025 | 7.76 | 7.89 | 7.63 | 7.70 | 7.58 | -2.53% | 2,736,297 |
| Mar 7, 2025 | 7.90 | 7.95 | 7.73 | 7.90 | 7.78 | -0.25% | 2,287,618 |
| Mar 6, 2025 | 7.93 | 8.03 | 7.84 | 7.92 | 7.80 | -0.75% | 1,687,646 |
| Mar 5, 2025 | 7.98 | 7.99 | 7.86 | 7.98 | 7.86 | 0.76% | 1,634,665 |
| Mar 4, 2025 | 7.86 | 8.02 | 7.68 | 7.92 | 7.80 | 0.51% | 2,624,763 |
| Mar 3, 2025 | 8.00 | 8.06 | 7.81 | 7.88 | 7.76 | -0.25% | 2,906,789 |
| Feb 28, 2025 | 7.71 | 7.94 | 7.65 | 7.90 | 7.78 | 2.46% | 3,328,704 |
| Feb 27, 2025 | 8.00 | 8.02 | 7.63 | 7.71 | 7.59 | -3.14% | 6,379,239 |
| Feb 26, 2025 | 8.28 | 8.31 | 7.83 | 7.96 | 7.84 | -3.28% | 6,161,342 |
| Feb 25, 2025 | 8.15 | 8.28 | 8.11 | 8.23 | 8.10 | 0.73% | 2,844,125 |
| Feb 24, 2025 | 8.23 | 8.34 | 8.12 | 8.17 | 8.04 | -7.89% | 7,675,738 |
| Feb 21, 2025 | 8.95 | 8.95 | 8.84 | 8.87 | 8.73 | -1.00% | 2,979,752 |
| Feb 20, 2025 | 8.92 | 8.96 | 8.88 | 8.96 | 8.82 | 0.45% | 2,083,618 |
| Feb 19, 2025 | 8.95 | 8.95 | 8.91 | 8.92 | 8.78 | - | 1,139,023 |
| Feb 18, 2025 | 8.95 | 8.97 | 8.91 | 8.92 | 8.78 | -0.45% | 1,848,399 |
| Feb 14, 2025 | 8.98 | 8.99 | 8.90 | 8.96 | 8.82 | -1.43% | 1,727,385 |
| Feb 13, 2025 | 9.02 | 9.10 | 9.01 | 9.09 | 8.83 | 0.89% | 4,146,470 |
| Feb 12, 2025 | 8.93 | 9.02 | 8.92 | 9.01 | 8.75 | 0.33% | 2,407,063 |
| Feb 11, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.72 | 0.11% | 1,832,702 |
| Feb 10, 2025 | 8.93 | 8.97 | 8.90 | 8.97 | 8.71 | 0.67% | 1,434,157 |
| Feb 7, 2025 | 9.00 | 9.00 | 8.88 | 8.91 | 8.65 | -0.34% | 1,114,760 |
| Feb 6, 2025 | 8.93 | 9.00 | 8.91 | 8.94 | 8.68 | -0.33% | 1,140,338 |
| Feb 5, 2025 | 8.91 | 8.98 | 8.88 | 8.97 | 8.71 | 0.56% | 1,420,083 |
| Feb 4, 2025 | 8.83 | 8.92 | 8.80 | 8.92 | 8.66 | 1.59% | 1,292,127 |
| Feb 3, 2025 | 8.72 | 8.88 | 8.52 | 8.78 | 8.53 | -1.57% | 3,190,504 |
| Jan 31, 2025 | 8.95 | 9.04 | 8.85 | 8.92 | 8.66 | 0.22% | 2,201,331 |
| Jan 30, 2025 | 8.87 | 8.91 | 8.81 | 8.90 | 8.64 | 1.02% | 1,090,743 |
| Jan 29, 2025 | 8.84 | 8.85 | 8.75 | 8.81 | 8.56 | -0.34% | 824,287 |
| Jan 28, 2025 | 8.80 | 8.91 | 8.77 | 8.84 | 8.58 | 0.68% | 1,344,317 |
| Jan 27, 2025 | 8.65 | 8.78 | 8.62 | 8.78 | 8.53 | -0.11% | 1,978,010 |
| Jan 24, 2025 | 8.78 | 8.82 | 8.78 | 8.79 | 8.54 | - | 792,111 |
| Jan 23, 2025 | 8.80 | 8.81 | 8.76 | 8.79 | 8.54 | -0.11% | 989,969 |
| Jan 22, 2025 | 8.80 | 8.85 | 8.79 | 8.80 | 8.55 | 0.34% | 1,203,161 |
| Jan 21, 2025 | 8.66 | 8.79 | 8.66 | 8.77 | 8.52 | 1.27% | 1,867,967 |
| Jan 17, 2025 | 8.64 | 8.68 | 8.62 | 8.66 | 8.41 | 0.70% | 1,060,108 |
| Jan 16, 2025 | 8.68 | 8.70 | 8.57 | 8.60 | 8.35 | -0.92% | 1,618,720 |