Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.13
0.00 (0.00%)
Oct 14, 2025, 3:38 PM EDT - Market open
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.10 | 8.14 | 8.03 | 8.14 | - | 0.06% | 961,296 |
| Oct 13, 2025 | 8.18 | 8.18 | 8.06 | 8.13 | 8.13 | 1.75% | 2,043,280 |
| Oct 10, 2025 | 8.19 | 8.24 | 7.98 | 7.99 | 7.99 | -2.44% | 2,043,250 |
| Oct 9, 2025 | 8.23 | 8.25 | 8.17 | 8.19 | 8.19 | -0.24% | 1,519,514 |
| Oct 8, 2025 | 8.20 | 8.23 | 8.19 | 8.21 | 8.21 | 0.24% | 617,109 |
| Oct 7, 2025 | 8.14 | 8.19 | 8.12 | 8.19 | 8.19 | 0.74% | 1,062,537 |
| Oct 6, 2025 | 8.10 | 8.13 | 8.09 | 8.13 | 8.13 | 0.37% | 572,658 |
| Oct 3, 2025 | 8.10 | 8.14 | 8.07 | 8.10 | 8.10 | - | 862,029 |
| Oct 2, 2025 | 8.09 | 8.10 | 8.08 | 8.10 | 8.10 | 0.12% | 379,563 |
| Oct 1, 2025 | 8.03 | 8.11 | 8.03 | 8.09 | 8.09 | 0.62% | 617,751 |
| Sep 30, 2025 | 7.96 | 8.05 | 7.96 | 8.04 | 8.04 | 0.50% | 862,175 |
| Sep 29, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.38% | 632,262 |
| Sep 26, 2025 | 7.92 | 7.98 | 7.91 | 7.97 | 7.97 | 0.63% | 418,224 |
| Sep 25, 2025 | 7.91 | 7.94 | 7.87 | 7.92 | 7.92 | -0.38% | 948,767 |
| Sep 24, 2025 | 7.95 | 7.96 | 7.91 | 7.95 | 7.95 | 0.13% | 626,505 |
| Sep 23, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | -0.63% | 502,755 |
| Sep 22, 2025 | 7.97 | 8.02 | 7.96 | 7.99 | 7.99 | 0.13% | 610,993 |
| 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 |