Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.00
+0.02 (0.25%)
Sep 22, 2025, 3:38 PM EDT - Market open
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 7.97 | 8.02 | 7.96 | 8.01 | - | 0.38% | 548,297 |
| Sep 19, 2025 | 7.96 | 7.99 | 7.94 | 7.98 | 7.98 | 0.38% | 808,228 |
| Sep 18, 2025 | 7.90 | 7.96 | 7.90 | 7.95 | 7.95 | 0.76% | 512,112 |
| Sep 17, 2025 | 7.85 | 7.92 | 7.85 | 7.89 | 7.89 | 0.25% | 983,288 |
| Sep 16, 2025 | 7.89 | 7.89 | 7.84 | 7.87 | 7.87 | -0.13% | 725,176 |
| Sep 15, 2025 | 7.87 | 7.91 | 7.85 | 7.88 | 7.88 | -1.50% | 705,449 |
| Sep 12, 2025 | 7.96 | 8.02 | 7.95 | 8.00 | 7.88 | 0.50% | 4,013,544 |
| Sep 11, 2025 | 7.91 | 7.99 | 7.90 | 7.96 | 7.84 | 0.51% | 1,207,834 |
| Sep 10, 2025 | 7.95 | 7.95 | 7.91 | 7.92 | 7.80 | -0.13% | 816,148 |
| Sep 9, 2025 | 7.94 | 7.94 | 7.90 | 7.93 | 7.81 | 0.13% | 641,478 |
| Sep 8, 2025 | 7.93 | 7.94 | 7.92 | 7.92 | 7.80 | - | 1,044,197 |
| Sep 5, 2025 | 7.94 | 7.94 | 7.86 | 7.92 | 7.80 | - | 732,679 |
| Sep 4, 2025 | 7.87 | 7.92 | 7.87 | 7.92 | 7.80 | 0.76% | 928,208 |
| Sep 3, 2025 | 7.81 | 7.89 | 7.81 | 7.86 | 7.75 | 0.64% | 605,366 |
| Sep 2, 2025 | 7.83 | 7.83 | 7.77 | 7.81 | 7.70 | -0.64% | 1,098,377 |
| Aug 29, 2025 | 7.87 | 7.88 | 7.83 | 7.86 | 7.75 | -0.13% | 901,192 |
| Aug 28, 2025 | 7.86 | 7.87 | 7.84 | 7.87 | 7.76 | 0.25% | 452,578 |
| Aug 27, 2025 | 7.83 | 7.85 | 7.82 | 7.85 | 7.74 | - | 528,189 |
| Aug 26, 2025 | 7.81 | 7.85 | 7.80 | 7.85 | 7.74 | 0.51% | 418,526 |
| Aug 25, 2025 | 7.82 | 7.84 | 7.81 | 7.81 | 7.70 | -0.13% | 740,165 |
| Aug 22, 2025 | 7.73 | 7.85 | 7.73 | 7.82 | 7.71 | 1.03% | 939,835 |
| Aug 21, 2025 | 7.74 | 7.75 | 7.71 | 7.74 | 7.63 | -0.26% | 346,885 |
| Aug 20, 2025 | 7.76 | 7.76 | 7.68 | 7.76 | 7.65 | - | 868,771 |
| Aug 19, 2025 | 7.80 | 7.80 | 7.71 | 7.76 | 7.65 | -0.39% | 712,344 |
| Aug 18, 2025 | 7.75 | 7.79 | 7.73 | 7.79 | 7.68 | 0.26% | 741,096 |
| Aug 15, 2025 | 7.81 | 7.81 | 7.77 | 7.77 | 7.66 | -1.89% | 821,854 |
| Aug 14, 2025 | 7.92 | 7.95 | 7.90 | 7.92 | 7.69 | - | 2,724,458 |
| Aug 13, 2025 | 7.92 | 7.93 | 7.88 | 7.92 | 7.69 | - | 834,622 |
| Aug 12, 2025 | 7.91 | 7.92 | 7.86 | 7.92 | 7.69 | 0.51% | 758,279 |
| Aug 11, 2025 | 7.89 | 7.92 | 7.85 | 7.88 | 7.65 | -0.13% | 820,512 |
| Aug 8, 2025 | 7.84 | 7.90 | 7.83 | 7.89 | 7.66 | 0.77% | 620,591 |
| Aug 7, 2025 | 7.87 | 7.88 | 7.80 | 7.83 | 7.60 | 0.13% | 515,653 |
| Aug 6, 2025 | 7.75 | 7.84 | 7.75 | 7.82 | 7.59 | 0.90% | 566,723 |
| Aug 5, 2025 | 7.79 | 7.81 | 7.75 | 7.75 | 7.52 | -0.39% | 418,260 |
| Aug 4, 2025 | 7.74 | 7.79 | 7.73 | 7.78 | 7.55 | 0.65% | 971,701 |
| Aug 1, 2025 | 7.75 | 7.78 | 7.66 | 7.73 | 7.50 | -0.77% | 1,188,711 |
| Jul 31, 2025 | 7.90 | 7.91 | 7.78 | 7.79 | 7.56 | -0.51% | 889,761 |
| Jul 30, 2025 | 7.86 | 7.86 | 7.80 | 7.83 | 7.60 | -0.25% | 741,163 |
| Jul 29, 2025 | 7.88 | 7.88 | 7.83 | 7.85 | 7.62 | - | 509,588 |
| Jul 28, 2025 | 7.90 | 7.90 | 7.82 | 7.85 | 7.62 | -0.51% | 699,747 |
| Jul 25, 2025 | 7.90 | 7.92 | 7.85 | 7.89 | 7.66 | -0.13% | 615,935 |
| Jul 24, 2025 | 7.88 | 7.92 | 7.87 | 7.90 | 7.67 | 0.64% | 663,540 |
| Jul 23, 2025 | 7.75 | 7.87 | 7.74 | 7.85 | 7.62 | 1.55% | 854,451 |
| Jul 22, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | 7.50 | 0.13% | 472,094 |
| Jul 21, 2025 | 7.72 | 7.77 | 7.70 | 7.72 | 7.50 | - | 687,822 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.70 | 7.72 | 7.50 | -0.13% | 594,373 |
| Jul 17, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | 7.50 | 0.52% | 670,495 |
| Jul 16, 2025 | 7.73 | 7.74 | 7.67 | 7.69 | 7.47 | -0.52% | 737,764 |
| Jul 15, 2025 | 7.83 | 7.86 | 7.70 | 7.73 | 7.50 | -2.89% | 1,578,818 |
| Jul 14, 2025 | 7.94 | 7.98 | 7.92 | 7.96 | 7.61 | 0.25% | 3,083,414 |