Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.17
-0.20 (-2.71%)
At close: Mar 28, 2025, 4:00 PM
7.18
+0.01 (0.14%)
After-hours: Mar 28, 2025, 7:58 PM EST
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.38 | 7.38 | 7.17 | 7.17 | 7.17 | -2.71% | 726,646 |
| Mar 27, 2025 | 7.38 | 7.38 | 7.30 | 7.37 | 7.37 | -0.27% | 340,027 |
| Mar 26, 2025 | 7.45 | 7.47 | 7.35 | 7.39 | 7.39 | -1.07% | 490,642 |
| Mar 25, 2025 | 7.44 | 7.52 | 7.44 | 7.47 | 7.47 | 0.40% | 400,076 |
| Mar 24, 2025 | 7.39 | 7.51 | 7.38 | 7.44 | 7.44 | 1.22% | 968,472 |
| Mar 21, 2025 | 7.34 | 7.37 | 7.30 | 7.35 | 7.35 | - | 497,772 |
| Mar 20, 2025 | 7.37 | 7.38 | 7.32 | 7.35 | 7.35 | -0.14% | 459,681 |
| Mar 19, 2025 | 7.31 | 7.39 | 7.30 | 7.36 | 7.36 | 0.82% | 875,435 |
| Mar 18, 2025 | 7.40 | 7.40 | 7.28 | 7.30 | 7.30 | -0.68% | 807,103 |
| Mar 17, 2025 | 7.44 | 7.44 | 7.35 | 7.35 | 7.35 | -1.21% | 1,187,396 |
| Mar 14, 2025 | 7.48 | 7.50 | 7.40 | 7.44 | 7.44 | -1.06% | 1,037,197 |
| Mar 13, 2025 | 7.71 | 7.74 | 7.50 | 7.52 | 7.40 | -1.96% | 2,111,280 |
| Mar 12, 2025 | 7.67 | 7.73 | 7.60 | 7.67 | 7.55 | 1.05% | 913,149 |
| Mar 11, 2025 | 7.51 | 7.71 | 7.51 | 7.59 | 7.47 | - | 1,200,412 |
| Mar 10, 2025 | 7.62 | 7.68 | 7.50 | 7.59 | 7.47 | -0.91% | 1,164,626 |
| Mar 7, 2025 | 7.60 | 7.69 | 7.51 | 7.66 | 7.54 | 0.66% | 787,623 |
| Mar 6, 2025 | 7.64 | 7.74 | 7.58 | 7.61 | 7.49 | -0.91% | 765,028 |
| Mar 5, 2025 | 7.65 | 7.75 | 7.62 | 7.68 | 7.56 | 1.05% | 706,460 |
| Mar 4, 2025 | 7.65 | 7.71 | 7.45 | 7.60 | 7.48 | -0.52% | 1,184,228 |
| Mar 3, 2025 | 7.84 | 7.89 | 7.57 | 7.64 | 7.52 | -1.29% | 1,629,091 |
| Feb 28, 2025 | 7.48 | 7.83 | 7.45 | 7.74 | 7.62 | 3.75% | 1,837,894 |
| Feb 27, 2025 | 7.92 | 7.94 | 7.45 | 7.46 | 7.35 | -5.45% | 3,810,868 |
| Feb 26, 2025 | 8.24 | 8.24 | 7.70 | 7.89 | 7.77 | -3.43% | 3,017,804 |
| Feb 25, 2025 | 8.03 | 8.24 | 8.03 | 8.17 | 8.04 | 1.74% | 1,588,528 |
| Feb 24, 2025 | 8.10 | 8.28 | 7.90 | 8.03 | 7.91 | -9.57% | 4,435,369 |
| Feb 21, 2025 | 8.91 | 8.94 | 8.85 | 8.88 | 8.74 | -0.67% | 1,368,390 |
| Feb 20, 2025 | 8.95 | 8.95 | 8.81 | 8.94 | 8.80 | 0.11% | 788,513 |
| Feb 19, 2025 | 8.97 | 8.97 | 8.90 | 8.93 | 8.79 | 0.11% | 457,072 |
| Feb 18, 2025 | 8.98 | 8.98 | 8.89 | 8.92 | 8.78 | -0.45% | 858,078 |
| Feb 14, 2025 | 9.01 | 9.02 | 8.90 | 8.96 | 8.82 | -1.54% | 772,580 |
| Feb 13, 2025 | 8.98 | 9.12 | 8.98 | 9.10 | 8.84 | 1.56% | 2,192,610 |
| Feb 12, 2025 | 8.96 | 9.00 | 8.91 | 8.96 | 8.71 | -0.22% | 873,323 |
| Feb 11, 2025 | 8.96 | 9.03 | 8.95 | 8.98 | 8.73 | 0.11% | 745,933 |
| Feb 10, 2025 | 8.92 | 8.98 | 8.90 | 8.97 | 8.72 | 0.45% | 755,465 |
| Feb 7, 2025 | 8.91 | 8.95 | 8.87 | 8.93 | 8.68 | 0.34% | 818,855 |
| Feb 6, 2025 | 8.89 | 8.95 | 8.88 | 8.90 | 8.65 | -0.22% | 668,832 |
| Feb 5, 2025 | 8.86 | 8.92 | 8.83 | 8.92 | 8.67 | 0.90% | 948,548 |
| Feb 4, 2025 | 8.80 | 8.84 | 8.76 | 8.84 | 8.59 | 1.14% | 799,618 |
| Feb 3, 2025 | 8.74 | 8.86 | 8.60 | 8.74 | 8.49 | -1.47% | 1,216,153 |
| Jan 31, 2025 | 8.84 | 8.95 | 8.80 | 8.87 | 8.62 | 0.45% | 1,134,966 |
| Jan 30, 2025 | 8.74 | 8.83 | 8.72 | 8.83 | 8.58 | 1.38% | 576,666 |
| Jan 29, 2025 | 8.77 | 8.77 | 8.69 | 8.71 | 8.47 | -0.34% | 569,821 |
| Jan 28, 2025 | 8.73 | 8.80 | 8.69 | 8.74 | 8.49 | - | 762,033 |
| Jan 27, 2025 | 8.63 | 8.74 | 8.60 | 8.74 | 8.49 | -0.68% | 986,143 |
| Jan 24, 2025 | 8.85 | 8.85 | 8.76 | 8.80 | 8.55 | -0.11% | 648,398 |
| Jan 23, 2025 | 8.76 | 8.84 | 8.72 | 8.81 | 8.56 | -0.11% | 882,326 |
| Jan 22, 2025 | 8.93 | 8.93 | 8.79 | 8.82 | 8.57 | -0.11% | 753,494 |
| Jan 21, 2025 | 8.70 | 8.83 | 8.69 | 8.83 | 8.58 | 1.85% | 881,389 |
| Jan 17, 2025 | 8.68 | 8.70 | 8.62 | 8.67 | 8.43 | 1.17% | 733,488 |
| Jan 16, 2025 | 8.62 | 8.69 | 8.50 | 8.57 | 8.33 | -0.92% | 832,474 |