Skip to main content
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.67
+0.10 (1.17%)
At close: Jan 17, 2025, 4:00 PM
8.70
+0.03 (0.35%)
After-hours: Jan 17, 2025, 7:37 PM EST

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.688.708.628.678.671.17%733,488
Jan 16, 20258.628.698.508.578.57-0.92%832,474
Jan 15, 20258.688.738.588.658.65-1.59%794,878
Jan 14, 20258.708.828.668.798.671.15%2,077,472
Jan 13, 20258.848.858.648.698.57-2.25%1,193,628
Jan 10, 20258.908.948.818.898.77-0.17%852,606
Jan 8, 20258.898.978.768.918.790.28%635,610
Jan 7, 20258.969.008.858.888.76-1.22%620,980
Jan 6, 20258.969.028.918.998.871.01%522,568
Jan 3, 20258.738.938.738.908.782.06%479,488
Jan 2, 20258.798.858.648.728.600.35%608,537
Dec 31, 20248.638.828.578.698.571.40%742,901
Dec 30, 20248.618.658.538.578.46-1.15%565,861
Dec 27, 20248.658.678.548.678.55-403,896
Dec 26, 20248.618.688.618.678.55-363,465
Dec 24, 20248.548.688.548.678.550.81%238,756
Dec 23, 20248.538.648.458.608.490.70%707,131
Dec 20, 20248.298.668.298.548.430.83%696,946
Dec 19, 20248.548.548.408.478.361.07%642,494
Dec 18, 20248.428.588.318.388.270.60%886,449
Dec 17, 20248.748.758.298.338.22-4.69%1,705,884
Dec 16, 20248.728.798.728.748.62-1.69%612,550
Dec 13, 20248.988.988.808.898.67-0.11%1,844,902
Dec 12, 20248.868.988.778.908.681.60%797,674
Dec 11, 20248.508.948.508.768.544.04%1,908,672
Dec 10, 20249.029.108.068.428.21-8.68%7,735,160
Dec 9, 20249.609.659.229.228.99-4.46%1,484,662
Dec 6, 20249.689.759.659.659.41-0.10%862,357
Dec 5, 20249.679.729.659.669.420.31%779,308
Dec 4, 20249.609.689.589.639.390.63%728,913
Dec 3, 20249.459.589.459.579.330.95%1,046,516
Dec 2, 20249.309.509.299.489.241.94%945,075
Nov 29, 20249.259.329.229.309.070.98%685,429
Nov 27, 20249.209.229.169.218.980.55%459,718
Nov 26, 20249.159.209.149.168.930.11%380,997
Nov 25, 20249.049.169.049.158.921.55%719,997
Nov 22, 20248.949.048.929.018.791.12%656,780
Nov 21, 20248.808.928.758.918.691.37%488,383
Nov 20, 20248.808.828.688.798.57-793,757
Nov 19, 20248.688.808.628.798.570.69%684,037
Nov 18, 20248.788.878.738.738.51-0.91%1,153,063
Nov 15, 20248.828.958.768.818.59-2.87%1,035,456
Nov 14, 20249.159.229.059.078.74-1.09%3,168,811
Nov 13, 20249.149.259.129.178.840.66%902,113
Nov 12, 20249.019.159.019.118.781.11%1,211,510
Nov 11, 20248.909.108.869.018.682.04%1,530,144
Nov 8, 20248.678.888.678.838.512.08%1,190,930
Nov 7, 20248.528.698.528.658.341.41%903,511
Nov 6, 20248.498.598.478.538.221.79%770,803
Nov 5, 20248.378.448.378.388.08-601,193
Nov 4, 20248.438.458.368.388.08-0.59%1,030,527
Nov 1, 20248.438.478.418.438.130.12%707,465
Oct 31, 20248.438.498.398.428.12-0.24%732,690
Oct 30, 20248.458.478.418.448.13-549,590
Oct 29, 20248.438.458.408.448.130.12%387,724
Oct 28, 20248.438.458.388.438.130.36%674,010
Oct 25, 20248.408.408.378.408.100.12%379,255
Oct 24, 20248.398.398.318.398.090.84%591,801
Oct 23, 20248.428.438.308.328.02-1.30%600,186
Oct 22, 20248.418.448.408.438.130.12%526,243
Oct 21, 20248.438.438.378.428.120.24%616,996
Oct 18, 20248.358.428.338.408.100.96%720,068
Oct 17, 20248.358.358.288.328.02-588,133
Oct 16, 20248.338.358.238.328.02-825,918
Oct 15, 20248.368.378.308.328.02-1.54%741,787
Oct 14, 20248.378.478.378.458.040.96%1,451,030
Oct 11, 20248.348.408.318.377.970.48%2,450,881
Oct 10, 20248.308.358.278.337.93-0.12%934,785
Oct 9, 20248.218.358.198.347.941.89%869,651
Oct 8, 20248.168.218.158.197.790.55%565,008
Oct 7, 20248.148.168.128.147.75-551,159
Oct 4, 20248.118.158.108.147.750.74%676,489
Oct 3, 20248.008.108.008.087.690.37%542,373
Oct 2, 20248.038.058.028.057.660.37%402,554
Oct 1, 20248.108.108.028.027.63-0.87%567,834
Sep 30, 20248.008.097.978.097.701.51%802,849
Sep 27, 20247.968.007.967.977.59-474,945
Sep 26, 20247.947.997.907.977.590.50%526,706
Sep 25, 20247.917.937.907.937.55-344,067
Sep 24, 20247.957.957.927.937.55-379,176
Sep 23, 20247.857.947.857.937.550.89%418,360
Sep 20, 20247.887.897.867.867.48-0.38%299,708
Sep 19, 20247.917.927.887.897.51-0.13%561,729
Sep 18, 20247.857.907.817.907.520.89%694,300
Sep 17, 20247.917.927.817.837.45-0.38%542,011
Sep 16, 20247.787.897.787.867.48-0.57%765,067
Sep 13, 20247.957.987.907.917.43-0.57%2,780,438
Sep 12, 20247.967.977.937.957.47-0.25%431,729
Sep 11, 20247.937.977.857.977.490.76%691,317
Sep 10, 20247.857.927.837.917.430.51%701,681
Sep 9, 20247.837.887.807.877.391.03%523,098
Sep 6, 20247.827.897.767.797.32-0.51%613,730
Sep 5, 20247.837.907.837.837.36-658,583
Sep 4, 20247.747.867.747.837.361.16%784,178
Sep 3, 20247.827.837.747.747.27-1.15%583,525
Aug 30, 20247.777.857.767.837.360.77%745,621
Aug 29, 20247.727.797.727.777.300.78%273,110
Aug 28, 20247.737.787.707.717.24-0.26%455,118
Aug 27, 20247.747.777.707.737.26-0.13%382,984
Aug 26, 20247.757.757.657.747.27-0.13%684,566