Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.72
0.00 (0.00%)
At close: Jul 21, 2025, 4:00 PM
7.99
+0.27 (3.50%)
Pre-market: Jul 22, 2025, 8:00 AM EDT
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.72 | 7.77 | 7.70 | 7.72 | 7.72 | - | 687,822 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.70 | 7.72 | 7.72 | -0.13% | 594,373 |
| Jul 17, 2025 | 7.71 | 7.74 | 7.70 | 7.73 | 7.73 | 0.52% | 670,495 |
| Jul 16, 2025 | 7.73 | 7.74 | 7.67 | 7.69 | 7.69 | -0.52% | 737,764 |
| Jul 15, 2025 | 7.83 | 7.86 | 7.70 | 7.73 | 7.73 | -2.89% | 1,578,818 |
| Jul 14, 2025 | 7.94 | 7.98 | 7.92 | 7.96 | 7.84 | 0.25% | 3,083,414 |
| Jul 11, 2025 | 7.93 | 7.94 | 7.87 | 7.94 | 7.82 | 0.38% | 1,102,269 |
| Jul 10, 2025 | 7.87 | 7.93 | 7.87 | 7.91 | 7.79 | 0.25% | 598,124 |
| Jul 9, 2025 | 7.90 | 7.92 | 7.88 | 7.89 | 7.77 | 0.25% | 637,456 |
| Jul 8, 2025 | 7.84 | 7.91 | 7.83 | 7.87 | 7.75 | 0.25% | 600,432 |
| Jul 7, 2025 | 7.92 | 7.92 | 7.83 | 7.85 | 7.73 | -1.01% | 985,407 |
| Jul 3, 2025 | 7.85 | 7.94 | 7.84 | 7.93 | 7.81 | 1.41% | 431,115 |
| Jul 2, 2025 | 7.88 | 7.88 | 7.80 | 7.82 | 7.70 | -0.64% | 951,351 |
| Jul 1, 2025 | 7.78 | 7.92 | 7.77 | 7.87 | 7.75 | 1.55% | 1,772,312 |
| Jun 30, 2025 | 7.63 | 7.77 | 7.60 | 7.75 | 7.64 | 1.97% | 1,255,135 |
| Jun 27, 2025 | 7.57 | 7.62 | 7.55 | 7.60 | 7.49 | 0.40% | 893,216 |
| Jun 26, 2025 | 7.59 | 7.59 | 7.54 | 7.57 | 7.46 | - | 580,106 |
| Jun 25, 2025 | 7.60 | 7.60 | 7.54 | 7.57 | 7.46 | -0.39% | 581,918 |
| Jun 24, 2025 | 7.58 | 7.60 | 7.53 | 7.60 | 7.49 | 1.06% | 729,198 |
| Jun 23, 2025 | 7.42 | 7.54 | 7.38 | 7.52 | 7.41 | 1.35% | 926,401 |
| Jun 20, 2025 | 7.44 | 7.50 | 7.40 | 7.42 | 7.31 | -0.80% | 770,713 |
| Jun 18, 2025 | 7.50 | 7.53 | 7.47 | 7.48 | 7.37 | 0.27% | 466,704 |
| Jun 17, 2025 | 7.49 | 7.52 | 7.45 | 7.46 | 7.35 | -0.67% | 635,542 |
| Jun 16, 2025 | 7.50 | 7.59 | 7.50 | 7.51 | 7.40 | -1.31% | 1,216,508 |
| Jun 13, 2025 | 7.66 | 7.69 | 7.59 | 7.61 | 7.38 | -1.17% | 2,737,799 |
| Jun 12, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.47 | 0.33% | 945,243 |
| Jun 11, 2025 | 7.75 | 7.75 | 7.67 | 7.68 | 7.45 | -0.71% | 1,110,204 |
| Jun 10, 2025 | 7.72 | 7.73 | 7.67 | 7.73 | 7.50 | 0.39% | 1,126,206 |
| Jun 9, 2025 | 7.69 | 7.74 | 7.64 | 7.70 | 7.47 | 0.52% | 1,098,714 |
| Jun 6, 2025 | 7.62 | 7.69 | 7.62 | 7.66 | 7.43 | 0.79% | 878,484 |
| Jun 5, 2025 | 7.63 | 7.66 | 7.57 | 7.60 | 7.37 | -0.39% | 910,685 |
| Jun 4, 2025 | 7.64 | 7.65 | 7.60 | 7.63 | 7.40 | 0.39% | 642,873 |
| Jun 3, 2025 | 7.58 | 7.61 | 7.57 | 7.60 | 7.37 | 0.26% | 628,604 |
| Jun 2, 2025 | 7.57 | 7.58 | 7.53 | 7.58 | 7.35 | 0.13% | 1,058,037 |
| May 30, 2025 | 7.43 | 7.57 | 7.38 | 7.57 | 7.34 | 2.30% | 1,884,895 |
| May 29, 2025 | 7.33 | 7.43 | 7.30 | 7.40 | 7.18 | 1.51% | 1,214,212 |
| May 28, 2025 | 7.26 | 7.30 | 7.26 | 7.29 | 7.07 | 0.41% | 785,690 |
| May 27, 2025 | 7.12 | 7.26 | 7.12 | 7.26 | 7.04 | 2.98% | 1,299,077 |
| May 23, 2025 | 7.00 | 7.11 | 6.99 | 7.05 | 6.84 | -0.98% | 1,290,201 |
| May 22, 2025 | 7.12 | 7.17 | 7.09 | 7.12 | 6.91 | - | 629,408 |
| May 21, 2025 | 7.21 | 7.23 | 7.10 | 7.12 | 6.91 | -2.06% | 870,564 |
| May 20, 2025 | 7.25 | 7.27 | 7.21 | 7.27 | 7.05 | 0.97% | 859,541 |
| May 19, 2025 | 7.02 | 7.23 | 7.00 | 7.20 | 6.98 | 1.98% | 1,191,378 |
| May 16, 2025 | 7.00 | 7.11 | 6.95 | 7.06 | 6.85 | 2.02% | 2,384,715 |
| May 15, 2025 | 6.90 | 6.99 | 6.89 | 6.92 | 6.71 | -1.98% | 1,963,633 |
| May 14, 2025 | 7.09 | 7.11 | 7.05 | 7.06 | 6.74 | -0.28% | 2,534,869 |
| May 13, 2025 | 7.04 | 7.11 | 7.02 | 7.08 | 6.75 | 0.85% | 1,768,252 |
| May 12, 2025 | 6.88 | 7.06 | 6.86 | 7.02 | 6.70 | 3.39% | 1,815,342 |
| May 9, 2025 | 6.85 | 6.86 | 6.78 | 6.79 | 6.48 | -0.88% | 924,674 |
| May 8, 2025 | 6.76 | 6.86 | 6.75 | 6.85 | 6.53 | 2.09% | 928,899 |