Skip to main content
Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
8.88
-0.06 (-0.67%)
At close: Feb 21, 2025, 4:00 PM
7.91
-0.97 (-10.92%)
After-hours: Feb 21, 2025, 7:59 PM EST

CRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.918.948.858.888.88-0.67%1,368,390
Feb 20, 20258.958.958.818.948.940.11%788,513
Feb 19, 20258.978.978.908.938.930.11%457,072
Feb 18, 20258.988.988.898.928.92-0.45%858,078
Feb 14, 20259.019.028.908.968.96-1.54%772,580
Feb 13, 20258.989.128.989.108.981.56%2,192,610
Feb 12, 20258.969.008.918.968.85-0.22%873,323
Feb 11, 20258.969.038.958.988.860.11%745,933
Feb 10, 20258.928.988.908.978.860.45%755,465
Feb 7, 20258.918.958.878.938.820.34%818,855
Feb 6, 20258.898.958.888.908.79-0.22%668,832
Feb 5, 20258.868.928.838.928.810.90%948,548
Feb 4, 20258.808.848.768.848.731.14%799,618
Feb 3, 20258.748.868.608.748.63-1.47%1,216,153
Jan 31, 20258.848.958.808.878.760.45%1,134,966
Jan 30, 20258.748.838.728.838.721.38%576,666
Jan 29, 20258.778.778.698.718.60-0.34%569,821
Jan 28, 20258.738.808.698.748.63-762,033
Jan 27, 20258.638.748.608.748.63-0.68%986,143
Jan 24, 20258.858.858.768.808.69-0.11%648,398
Jan 23, 20258.768.848.728.818.70-0.11%882,326
Jan 22, 20258.938.938.798.828.71-0.11%753,494
Jan 21, 20258.708.838.698.838.721.85%881,389
Jan 17, 20258.688.708.628.678.561.17%733,488
Jan 16, 20258.628.698.508.578.46-0.92%832,474
Jan 15, 20258.688.738.588.658.54-1.59%794,878
Jan 14, 20258.708.828.668.798.561.15%2,077,472
Jan 13, 20258.848.858.648.698.46-2.25%1,193,628
Jan 10, 20258.908.948.818.898.66-0.17%852,606
Jan 8, 20258.898.978.768.918.670.28%635,610
Jan 7, 20258.969.008.858.888.65-1.22%620,980
Jan 6, 20258.969.028.918.998.761.01%522,568
Jan 3, 20258.738.938.738.908.672.06%479,488
Jan 2, 20258.798.858.648.728.490.35%608,537
Dec 31, 20248.638.828.578.698.461.40%742,901
Dec 30, 20248.618.658.538.578.35-1.15%565,861
Dec 27, 20248.658.678.548.678.44-403,896
Dec 26, 20248.618.688.618.678.44-363,465
Dec 24, 20248.548.688.548.678.440.81%238,756
Dec 23, 20248.538.648.458.608.380.70%707,131
Dec 20, 20248.298.668.298.548.320.83%696,946
Dec 19, 20248.548.548.408.478.251.07%642,494
Dec 18, 20248.428.588.318.388.160.60%886,449
Dec 17, 20248.748.758.298.338.11-4.69%1,705,884
Dec 16, 20248.728.798.728.748.51-1.69%612,550
Dec 13, 20248.988.988.808.898.56-0.11%1,844,902
Dec 12, 20248.868.988.778.908.571.60%797,674
Dec 11, 20248.508.948.508.768.434.04%1,908,672
Dec 10, 20249.029.108.068.428.11-8.68%7,735,160
Dec 9, 20249.609.659.229.228.88-4.46%1,484,662
Dec 6, 20249.689.759.659.659.29-0.10%862,357
Dec 5, 20249.679.729.659.669.300.31%779,308
Dec 4, 20249.609.689.589.639.270.63%728,913
Dec 3, 20249.459.589.459.579.210.95%1,046,516
Dec 2, 20249.309.509.299.489.131.94%945,075
Nov 29, 20249.259.329.229.308.950.98%685,429
Nov 27, 20249.209.229.169.218.870.55%459,718
Nov 26, 20249.159.209.149.168.820.11%380,997
Nov 25, 20249.049.169.049.158.811.55%719,997
Nov 22, 20248.949.048.929.018.671.12%656,780
Nov 21, 20248.808.928.758.918.581.37%488,383
Nov 20, 20248.808.828.688.798.46-793,757
Nov 19, 20248.688.808.628.798.460.69%684,037
Nov 18, 20248.788.878.738.738.40-0.91%1,153,063
Nov 15, 20248.828.958.768.818.48-2.87%1,035,456
Nov 14, 20249.159.229.059.078.63-1.09%3,168,811
Nov 13, 20249.149.259.129.178.720.66%902,113
Nov 12, 20249.019.159.019.118.671.11%1,211,510
Nov 11, 20248.909.108.869.018.572.04%1,530,144
Nov 8, 20248.678.888.678.838.402.08%1,190,930
Nov 7, 20248.528.698.528.658.231.41%903,511
Nov 6, 20248.498.598.478.538.121.79%770,803
Nov 5, 20248.378.448.378.387.97-601,193
Nov 4, 20248.438.458.368.387.97-0.59%1,030,527
Nov 1, 20248.438.478.418.438.020.12%707,465
Oct 31, 20248.438.498.398.428.01-0.24%732,690
Oct 30, 20248.458.478.418.448.03-549,590
Oct 29, 20248.438.458.408.448.030.12%387,724
Oct 28, 20248.438.458.388.438.020.36%674,010
Oct 25, 20248.408.408.378.407.990.12%379,255
Oct 24, 20248.398.398.318.397.980.84%591,801
Oct 23, 20248.428.438.308.327.92-1.30%600,186
Oct 22, 20248.418.448.408.438.020.12%526,243
Oct 21, 20248.438.438.378.428.010.24%616,996
Oct 18, 20248.358.428.338.407.990.96%720,068
Oct 17, 20248.358.358.288.327.92-588,133
Oct 16, 20248.338.358.238.327.92-825,918
Oct 15, 20248.368.378.308.327.92-1.54%741,787
Oct 14, 20248.378.478.378.457.940.96%1,451,030
Oct 11, 20248.348.408.318.377.870.48%2,450,881
Oct 10, 20248.308.358.278.337.83-0.12%934,785
Oct 9, 20248.218.358.198.347.841.89%869,651
Oct 8, 20248.168.218.158.197.690.55%565,008
Oct 7, 20248.148.168.128.147.65-551,159
Oct 4, 20248.118.158.108.147.650.74%676,489
Oct 3, 20248.008.108.008.087.590.37%542,373
Oct 2, 20248.038.058.028.057.560.37%402,554
Oct 1, 20248.108.108.028.027.54-0.87%567,834
Sep 30, 20248.008.097.978.097.601.51%802,849
Sep 27, 20247.968.007.967.977.49-474,945