Skip to main content
Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.87
-0.09 (-1.00%)
At close: Feb 21, 2025, 4:00 PM
8.09
-0.78 (-8.79%)
After-hours: Feb 21, 2025, 7:59 PM EST

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.958.958.848.878.87-1.00%2,979,752
Feb 20, 20258.928.968.888.968.960.45%2,083,618
Feb 19, 20258.958.958.918.928.92-1,139,023
Feb 18, 20258.958.978.918.928.92-0.45%1,848,399
Feb 14, 20258.988.998.908.968.96-1.43%1,727,385
Feb 13, 20259.029.109.019.098.970.89%4,146,470
Feb 12, 20258.939.028.929.018.890.33%2,407,063
Feb 11, 20258.979.008.958.988.860.11%1,832,702
Feb 10, 20258.938.978.908.978.850.67%1,434,157
Feb 7, 20259.009.008.888.918.79-0.34%1,114,760
Feb 6, 20258.939.008.918.948.82-0.33%1,140,338
Feb 5, 20258.918.988.888.978.850.56%1,420,083
Feb 4, 20258.838.928.808.928.801.59%1,292,127
Feb 3, 20258.728.888.528.788.66-1.57%3,190,504
Jan 31, 20258.959.048.858.928.800.22%2,201,331
Jan 30, 20258.878.918.818.908.781.02%1,090,743
Jan 29, 20258.848.858.758.818.69-0.34%824,287
Jan 28, 20258.808.918.778.848.720.68%1,344,317
Jan 27, 20258.658.788.628.788.66-0.11%1,978,010
Jan 24, 20258.788.828.788.798.67-792,111
Jan 23, 20258.808.818.768.798.67-0.11%989,969
Jan 22, 20258.808.858.798.808.680.34%1,203,161
Jan 21, 20258.668.798.668.778.651.27%1,867,967
Jan 17, 20258.648.688.628.668.540.70%1,060,108
Jan 16, 20258.688.708.578.608.48-0.92%1,618,720
Jan 15, 20258.718.728.608.688.56-0.57%1,603,339
Jan 14, 20258.688.828.678.738.490.81%4,413,846
Jan 13, 20258.728.728.638.668.42-1.14%2,554,197
Jan 10, 20258.738.808.688.768.520.23%1,905,170
Jan 8, 20258.728.778.628.748.500.46%1,234,717
Jan 7, 20258.788.798.688.708.46-0.68%1,201,276
Jan 6, 20258.728.798.718.768.520.81%1,160,727
Jan 3, 20258.618.708.618.698.451.16%1,103,409
Jan 2, 20258.678.688.538.598.36-1,467,081
Dec 31, 20248.568.658.528.598.360.94%1,701,325
Dec 30, 20248.508.578.438.518.28-0.47%1,607,180
Dec 27, 20248.598.608.488.558.32-0.47%985,359
Dec 26, 20248.608.628.518.598.360.12%738,609
Dec 24, 20248.518.608.518.588.351.06%642,205
Dec 23, 20248.408.538.368.498.260.95%1,155,503
Dec 20, 20248.198.458.188.418.181.45%1,180,453
Dec 19, 20248.398.398.248.298.070.61%1,491,631
Dec 18, 20248.338.448.178.248.02-0.12%1,953,543
Dec 17, 20248.528.548.228.258.03-3.96%3,105,912
Dec 16, 20248.588.608.528.598.36-1.15%1,512,941
Dec 13, 20248.808.808.578.698.35-4,142,755
Dec 12, 20248.638.778.608.698.351.88%2,504,338
Dec 11, 20248.408.738.368.538.193.90%3,733,543
Dec 10, 20248.768.807.958.217.89-7.44%13,303,078
Dec 9, 20249.159.188.858.878.52-3.38%3,608,290
Dec 6, 20249.229.299.169.188.82-0.11%1,591,367
Dec 5, 20249.229.299.179.198.83-0.22%1,632,786
Dec 4, 20249.209.309.199.218.850.44%2,257,752
Dec 3, 20249.139.209.119.178.810.55%1,987,438
Dec 2, 20248.999.138.989.128.761.67%2,140,422
Nov 29, 20248.959.018.928.978.620.67%1,389,503
Nov 27, 20248.918.958.878.918.56-1,113,876
Nov 26, 20248.888.928.888.918.560.56%914,139
Nov 25, 20248.838.948.838.868.510.80%1,735,362
Nov 22, 20248.708.798.708.798.441.03%1,417,101
Nov 21, 20248.638.738.588.708.361.16%2,008,681
Nov 20, 20248.688.698.538.608.26-0.69%1,761,374
Nov 19, 20248.648.688.628.668.32-0.46%1,585,942
Nov 18, 20248.678.748.628.708.36-0.34%2,296,081
Nov 15, 20248.738.798.608.738.39-2.02%2,648,119
Nov 14, 20248.998.998.918.918.45-0.34%6,146,255
Nov 13, 20248.849.008.848.948.481.36%2,687,345
Nov 12, 20248.708.868.698.828.371.73%3,198,288
Nov 11, 20248.558.738.538.678.232.12%2,981,123
Nov 8, 20248.388.508.378.498.061.80%2,404,037
Nov 7, 20248.308.348.298.347.910.85%1,489,630
Nov 6, 20248.258.288.208.277.851.72%1,888,454
Nov 5, 20248.138.158.108.137.710.49%1,149,169
Nov 4, 20248.108.138.078.097.68-2,063,659
Nov 1, 20248.028.128.028.097.680.75%1,490,815
Oct 31, 20248.008.078.008.037.62-1,507,131
Oct 30, 20248.048.108.018.037.62-0.12%1,296,323
Oct 29, 20248.008.067.988.047.630.37%1,075,742
Oct 28, 20248.008.027.988.017.600.50%1,101,785
Oct 25, 20247.987.997.957.977.560.25%808,800
Oct 24, 20247.997.997.937.957.54-1,327,701
Oct 23, 20248.008.017.917.957.54-0.62%1,761,547
Oct 22, 20247.948.027.948.007.59-1,110,852
Oct 21, 20247.978.027.978.007.59-1,367,635
Oct 18, 20247.988.017.968.007.590.50%1,203,117
Oct 17, 20247.968.007.957.967.550.13%996,492
Oct 16, 20248.018.017.917.957.54-0.75%2,037,975
Oct 15, 20248.028.057.988.017.60-1.96%2,522,616
Oct 14, 20248.058.178.038.177.651.74%3,697,699
Oct 11, 20247.928.037.928.037.521.52%4,864,333
Oct 10, 20247.817.927.817.917.410.38%1,737,473
Oct 9, 20247.777.907.767.887.381.55%1,994,470
Oct 8, 20247.747.777.747.767.270.39%923,141
Oct 7, 20247.777.777.727.737.24-0.51%1,528,349
Oct 4, 20247.747.787.737.777.270.65%1,358,347
Oct 3, 20247.707.747.687.727.230.52%895,580
Oct 2, 20247.697.697.657.687.190.13%846,518
Oct 1, 20247.667.707.637.677.18-0.13%1,280,094
Sep 30, 20247.637.707.617.687.190.66%1,700,906
Sep 27, 20247.637.677.597.637.14-1,207,836