Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.15
-0.04 (-0.49%)
At close: Jul 25, 2025, 4:00 PM
8.15
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

CLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20258.188.198.138.158.15-0.49%980,631
Jul 24, 20258.118.208.108.198.191.24%1,250,658
Jul 23, 20258.008.117.988.098.091.44%1,145,537
Jul 22, 20257.977.987.927.987.980.06%993,547
Jul 21, 20257.998.007.947.977.97-0.13%1,127,774
Jul 18, 20258.018.027.987.987.98-0.13%659,271
Jul 17, 20257.968.017.957.997.990.50%1,106,925
Jul 16, 20258.028.047.957.957.95-1.24%1,849,003
Jul 15, 20258.158.158.058.058.05-2.66%2,115,294
Jul 14, 20258.268.288.238.278.150.36%5,349,581
Jul 11, 20258.258.278.208.248.120.12%1,828,969
Jul 10, 20258.208.258.198.238.110.49%1,371,243
Jul 9, 20258.208.228.198.198.07-1,119,878
Jul 8, 20258.178.218.158.198.070.24%736,216
Jul 7, 20258.188.248.158.178.05-0.85%1,816,890
Jul 3, 20258.158.248.148.248.121.23%943,866
Jul 2, 20258.128.158.088.148.020.37%1,235,163
Jul 1, 20258.118.198.118.117.99-0.12%1,801,517
Jun 30, 20258.028.127.998.128.001.75%2,587,456
Jun 27, 20257.957.997.947.987.860.38%1,090,811
Jun 26, 20257.957.967.937.957.83-0.13%865,385
Jun 25, 20257.998.007.947.967.84-0.38%888,850
Jun 24, 20258.008.007.927.997.871.14%1,182,082
Jun 23, 20257.777.907.707.907.781.67%1,823,860
Jun 20, 20257.787.837.767.777.65-0.51%1,203,808
Jun 18, 20257.807.877.797.817.69-947,036
Jun 17, 20257.837.877.777.817.69-0.76%1,452,505
Jun 16, 20257.857.937.837.877.75-1.13%1,912,927
Jun 13, 20257.968.037.947.967.72-0.75%5,179,157
Jun 12, 20258.038.057.988.027.78-0.12%1,654,628
Jun 11, 20258.068.088.028.037.79-1,727,301
Jun 10, 20258.038.057.988.037.790.37%1,771,583
Jun 9, 20257.988.037.938.007.760.63%1,837,088
Jun 6, 20257.927.987.917.957.710.89%1,379,349
Jun 5, 20257.927.937.837.887.64-0.51%1,522,178
Jun 4, 20257.887.947.877.927.680.64%1,296,536
Jun 3, 20257.817.877.817.877.630.90%1,374,697
Jun 2, 20257.777.847.717.807.570.39%1,819,469
May 30, 20257.647.787.617.777.542.10%2,222,424
May 29, 20257.557.627.477.617.381.47%1,651,508
May 28, 20257.457.507.457.507.280.54%875,860
May 27, 20257.357.467.337.467.242.19%1,805,818
May 23, 20257.207.317.187.307.08-0.14%1,616,724
May 22, 20257.327.357.297.317.09-1,207,850
May 21, 20257.387.437.287.317.09-1.88%1,256,659
May 20, 20257.427.467.397.457.23-1,192,410
May 19, 20257.267.457.257.457.231.78%1,747,019
May 16, 20257.257.347.227.327.101.24%1,792,566
May 15, 20257.187.267.107.237.01-1.50%1,945,732
May 14, 20257.377.387.337.347.00-0.27%2,664,230