Cornerstone Strategic Value Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.72
+0.12 (1.39%)
Nov 21, 2024, 1:14 PM EST - Market open
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.68 | 8.69 | 8.53 | 8.60 | 8.60 | -0.69% | 1,761,374 |
| Nov 19, 2024 | 8.64 | 8.68 | 8.62 | 8.66 | 8.66 | -0.46% | 1,585,942 |
| Nov 18, 2024 | 8.67 | 8.74 | 8.62 | 8.70 | 8.70 | -0.34% | 2,296,081 |
| Nov 15, 2024 | 8.73 | 8.79 | 8.60 | 8.73 | 8.73 | -2.02% | 2,648,119 |
| Nov 14, 2024 | 8.99 | 8.99 | 8.91 | 8.91 | 8.80 | -0.34% | 6,146,255 |
| Nov 13, 2024 | 8.84 | 9.00 | 8.84 | 8.94 | 8.83 | 1.36% | 2,687,345 |
| Nov 12, 2024 | 8.70 | 8.86 | 8.69 | 8.82 | 8.71 | 1.73% | 3,198,288 |
| Nov 11, 2024 | 8.55 | 8.73 | 8.53 | 8.67 | 8.56 | 2.12% | 2,981,123 |
| Nov 8, 2024 | 8.38 | 8.50 | 8.37 | 8.49 | 8.39 | 1.80% | 2,404,037 |
| Nov 7, 2024 | 8.30 | 8.34 | 8.29 | 8.34 | 8.24 | 0.85% | 1,489,630 |
| Nov 6, 2024 | 8.25 | 8.28 | 8.20 | 8.27 | 8.17 | 1.72% | 1,888,454 |
| Nov 5, 2024 | 8.13 | 8.15 | 8.10 | 8.13 | 8.03 | 0.49% | 1,149,169 |
| Nov 4, 2024 | 8.10 | 8.13 | 8.07 | 8.09 | 7.99 | - | 2,063,659 |
| Nov 1, 2024 | 8.02 | 8.12 | 8.02 | 8.09 | 7.99 | 0.75% | 1,490,815 |
| Oct 31, 2024 | 8.00 | 8.07 | 8.00 | 8.03 | 7.93 | - | 1,507,131 |
| Oct 30, 2024 | 8.04 | 8.10 | 8.01 | 8.03 | 7.93 | -0.12% | 1,296,323 |
| Oct 29, 2024 | 8.00 | 8.06 | 7.98 | 8.04 | 7.94 | 0.37% | 1,075,742 |
| Oct 28, 2024 | 8.00 | 8.02 | 7.98 | 8.01 | 7.91 | 0.50% | 1,101,785 |
| Oct 25, 2024 | 7.98 | 7.99 | 7.95 | 7.97 | 7.87 | 0.25% | 808,800 |
| Oct 24, 2024 | 7.99 | 7.99 | 7.93 | 7.95 | 7.85 | - | 1,327,701 |
| Oct 23, 2024 | 8.00 | 8.01 | 7.91 | 7.95 | 7.85 | -0.62% | 1,761,547 |
| Oct 22, 2024 | 7.94 | 8.02 | 7.94 | 8.00 | 7.90 | - | 1,110,852 |
| Oct 21, 2024 | 7.97 | 8.02 | 7.97 | 8.00 | 7.90 | - | 1,367,635 |
| Oct 18, 2024 | 7.98 | 8.01 | 7.96 | 8.00 | 7.90 | 0.50% | 1,203,117 |
| Oct 17, 2024 | 7.96 | 8.00 | 7.95 | 7.96 | 7.86 | 0.13% | 996,492 |
| Oct 16, 2024 | 8.01 | 8.01 | 7.91 | 7.95 | 7.85 | -0.75% | 2,037,975 |
| Oct 15, 2024 | 8.02 | 8.05 | 7.98 | 8.01 | 7.91 | -1.96% | 2,522,616 |
| Oct 14, 2024 | 8.05 | 8.17 | 8.03 | 8.17 | 7.96 | 1.74% | 3,697,699 |
| Oct 11, 2024 | 7.92 | 8.03 | 7.92 | 8.03 | 7.83 | 1.52% | 4,864,333 |
| Oct 10, 2024 | 7.81 | 7.92 | 7.81 | 7.91 | 7.71 | 0.38% | 1,737,473 |
| Oct 9, 2024 | 7.77 | 7.90 | 7.76 | 7.88 | 7.68 | 1.55% | 1,994,470 |
| Oct 8, 2024 | 7.74 | 7.77 | 7.74 | 7.76 | 7.56 | 0.39% | 923,141 |
| Oct 7, 2024 | 7.77 | 7.77 | 7.72 | 7.73 | 7.53 | -0.51% | 1,528,349 |
| Oct 4, 2024 | 7.74 | 7.78 | 7.73 | 7.77 | 7.57 | 0.65% | 1,358,347 |
| Oct 3, 2024 | 7.70 | 7.74 | 7.68 | 7.72 | 7.52 | 0.52% | 895,580 |
| Oct 2, 2024 | 7.69 | 7.69 | 7.65 | 7.68 | 7.48 | 0.13% | 846,518 |
| Oct 1, 2024 | 7.66 | 7.70 | 7.63 | 7.67 | 7.47 | -0.13% | 1,280,094 |
| Sep 30, 2024 | 7.63 | 7.70 | 7.61 | 7.68 | 7.48 | 0.66% | 1,700,906 |
| Sep 27, 2024 | 7.63 | 7.67 | 7.59 | 7.63 | 7.44 | - | 1,207,836 |
| Sep 26, 2024 | 7.56 | 7.65 | 7.56 | 7.63 | 7.44 | 0.93% | 1,546,766 |
| Sep 25, 2024 | 7.56 | 7.57 | 7.54 | 7.56 | 7.37 | - | 686,705 |
| Sep 24, 2024 | 7.57 | 7.58 | 7.55 | 7.56 | 7.37 | - | 846,706 |
| Sep 23, 2024 | 7.52 | 7.57 | 7.52 | 7.56 | 7.37 | 0.53% | 1,042,992 |
| Sep 20, 2024 | 7.52 | 7.53 | 7.50 | 7.52 | 7.33 | - | 779,587 |
| Sep 19, 2024 | 7.51 | 7.53 | 7.50 | 7.52 | 7.33 | 0.53% | 1,367,577 |
| Sep 18, 2024 | 7.54 | 7.54 | 7.48 | 7.48 | 7.29 | -0.27% | 1,092,854 |
| Sep 17, 2024 | 7.51 | 7.54 | 7.50 | 7.50 | 7.31 | -0.40% | 1,083,201 |
| Sep 16, 2024 | 7.50 | 7.53 | 7.47 | 7.53 | 7.34 | -0.92% | 1,497,613 |
| Sep 13, 2024 | 7.62 | 7.65 | 7.60 | 7.60 | 7.30 | -0.26% | 4,604,972 |
| Sep 12, 2024 | 7.62 | 7.62 | 7.57 | 7.62 | 7.32 | 0.66% | 1,703,880 |
| Sep 11, 2024 | 7.53 | 7.57 | 7.47 | 7.57 | 7.27 | 0.66% | 1,564,930 |
| Sep 10, 2024 | 7.54 | 7.54 | 7.51 | 7.52 | 7.22 | - | 1,128,559 |
| Sep 9, 2024 | 7.50 | 7.55 | 7.48 | 7.52 | 7.22 | 0.80% | 1,190,530 |
| Sep 6, 2024 | 7.55 | 7.58 | 7.43 | 7.46 | 7.17 | -1.06% | 2,033,653 |
| Sep 5, 2024 | 7.54 | 7.59 | 7.52 | 7.54 | 7.24 | -0.26% | 1,216,788 |
| Sep 4, 2024 | 7.54 | 7.56 | 7.53 | 7.56 | 7.26 | 0.53% | 1,065,090 |
| Sep 3, 2024 | 7.56 | 7.58 | 7.51 | 7.52 | 7.22 | -0.92% | 1,433,987 |
| Aug 30, 2024 | 7.56 | 7.61 | 7.53 | 7.59 | 7.29 | 0.66% | 1,325,912 |
| Aug 29, 2024 | 7.55 | 7.57 | 7.52 | 7.54 | 7.24 | 0.67% | 702,821 |
| Aug 28, 2024 | 7.54 | 7.59 | 7.48 | 7.49 | 7.20 | -0.79% | 1,025,756 |
| Aug 27, 2024 | 7.53 | 7.55 | 7.53 | 7.55 | 7.25 | 0.13% | 413,882 |
| Aug 26, 2024 | 7.51 | 7.55 | 7.51 | 7.54 | 7.24 | 0.13% | 745,139 |
| Aug 23, 2024 | 7.54 | 7.62 | 7.52 | 7.53 | 7.23 | 0.27% | 1,297,426 |
| Aug 22, 2024 | 7.61 | 7.61 | 7.50 | 7.51 | 7.21 | -0.92% | 970,355 |
| Aug 21, 2024 | 7.59 | 7.60 | 7.57 | 7.58 | 7.28 | 0.26% | 1,136,668 |
| Aug 20, 2024 | 7.57 | 7.59 | 7.53 | 7.56 | 7.26 | -0.13% | 879,142 |
| Aug 19, 2024 | 7.49 | 7.58 | 7.47 | 7.57 | 7.27 | 0.93% | 1,042,596 |
| Aug 16, 2024 | 7.50 | 7.53 | 7.43 | 7.50 | 7.21 | -0.13% | 1,468,271 |
| Aug 15, 2024 | 7.52 | 7.58 | 7.50 | 7.51 | 7.21 | -1.44% | 1,826,115 |
| Aug 14, 2024 | 7.56 | 7.63 | 7.56 | 7.62 | 7.22 | 0.93% | 3,722,663 |
| Aug 13, 2024 | 7.53 | 7.56 | 7.50 | 7.55 | 7.15 | 0.94% | 1,613,093 |
| Aug 12, 2024 | 7.46 | 7.53 | 7.38 | 7.48 | 7.08 | 0.67% | 1,495,304 |
| Aug 9, 2024 | 7.38 | 7.47 | 7.38 | 7.43 | 7.04 | 0.68% | 1,234,368 |
| Aug 8, 2024 | 7.40 | 7.44 | 7.35 | 7.38 | 6.99 | 0.68% | 1,216,428 |
| Aug 7, 2024 | 7.37 | 7.47 | 7.31 | 7.33 | 6.94 | 0.55% | 1,591,981 |
| Aug 6, 2024 | 7.27 | 7.34 | 7.20 | 7.29 | 6.90 | 3.26% | 1,971,196 |
| Aug 5, 2024 | 6.74 | 7.16 | 6.50 | 7.06 | 6.69 | -5.74% | 5,019,781 |
| Aug 2, 2024 | 7.60 | 7.60 | 7.39 | 7.49 | 7.09 | -1.71% | 2,438,903 |
| Aug 1, 2024 | 7.74 | 7.76 | 7.59 | 7.62 | 7.22 | -1.04% | 1,683,862 |
| Jul 31, 2024 | 7.73 | 7.75 | 7.69 | 7.70 | 7.29 | 0.52% | 1,346,601 |
| Jul 30, 2024 | 7.73 | 7.74 | 7.65 | 7.66 | 7.25 | -0.65% | 1,240,595 |
| Jul 29, 2024 | 7.78 | 7.79 | 7.69 | 7.71 | 7.30 | -0.39% | 1,348,065 |
| Jul 26, 2024 | 7.76 | 7.76 | 7.71 | 7.74 | 7.33 | 0.26% | 537,002 |
| Jul 25, 2024 | 7.70 | 7.76 | 7.64 | 7.72 | 7.31 | 0.26% | 1,230,884 |
| Jul 24, 2024 | 7.76 | 7.77 | 7.65 | 7.70 | 7.29 | -1.16% | 1,497,738 |
| Jul 23, 2024 | 7.78 | 7.80 | 7.76 | 7.79 | 7.38 | 0.26% | 929,213 |
| Jul 22, 2024 | 7.75 | 7.77 | 7.73 | 7.77 | 7.36 | 0.78% | 919,757 |
| Jul 19, 2024 | 7.71 | 7.74 | 7.69 | 7.71 | 7.30 | - | 656,236 |
| Jul 18, 2024 | 7.73 | 7.74 | 7.68 | 7.71 | 7.30 | -0.26% | 1,169,688 |
| Jul 17, 2024 | 7.71 | 7.74 | 7.66 | 7.73 | 7.32 | 0.13% | 1,431,371 |
| Jul 16, 2024 | 7.70 | 7.77 | 7.67 | 7.72 | 7.31 | 0.26% | 1,465,492 |
| Jul 15, 2024 | 7.71 | 7.72 | 7.62 | 7.70 | 7.29 | -1.53% | 1,835,393 |
| Jul 12, 2024 | 7.79 | 7.84 | 7.76 | 7.82 | 7.30 | 0.77% | 3,507,708 |
| Jul 11, 2024 | 7.76 | 7.81 | 7.73 | 7.76 | 7.25 | -0.26% | 2,145,222 |
| Jul 10, 2024 | 7.76 | 7.80 | 7.74 | 7.78 | 7.27 | 0.26% | 1,351,543 |
| Jul 9, 2024 | 7.75 | 7.78 | 7.74 | 7.76 | 7.25 | 0.26% | 1,235,501 |
| Jul 8, 2024 | 7.73 | 7.75 | 7.72 | 7.74 | 7.23 | 0.13% | 1,153,773 |
| Jul 5, 2024 | 7.74 | 7.75 | 7.69 | 7.73 | 7.22 | - | 1,515,917 |
| Jul 3, 2024 | 7.72 | 7.75 | 7.71 | 7.73 | 7.22 | - | 817,936 |
| Jul 2, 2024 | 7.72 | 7.73 | 7.70 | 7.73 | 7.22 | 0.26% | 1,019,491 |