Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.91
+0.06 (0.76%)
Dec 19, 2025, 4:00 PM EST - Market closed
CRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.86 | 7.92 | 7.85 | 7.91 | 7.91 | 0.76% | 610,243 |
| Dec 18, 2025 | 7.81 | 7.88 | 7.81 | 7.85 | 7.85 | 0.77% | 686,044 |
| Dec 17, 2025 | 7.84 | 7.84 | 7.78 | 7.79 | 7.79 | -0.13% | 688,554 |
| Dec 16, 2025 | 7.86 | 7.87 | 7.79 | 7.80 | 7.80 | -0.64% | 958,205 |
| Dec 15, 2025 | 7.88 | 7.90 | 7.83 | 7.85 | 7.85 | -1.88% | 852,992 |
| Dec 12, 2025 | 8.01 | 8.02 | 7.95 | 8.00 | 7.88 | 0.25% | 4,885,861 |
| Dec 11, 2025 | 7.98 | 8.03 | 7.95 | 7.98 | 7.86 | -0.50% | 1,166,395 |
| Dec 10, 2025 | 8.00 | 8.04 | 7.92 | 8.02 | 7.90 | 0.75% | 894,989 |
| Dec 9, 2025 | 7.97 | 8.00 | 7.95 | 7.96 | 7.84 | -0.13% | 712,317 |
| Dec 8, 2025 | 8.02 | 8.05 | 7.96 | 7.97 | 7.85 | -0.62% | 1,068,893 |
| Dec 5, 2025 | 8.02 | 8.03 | 8.00 | 8.02 | 7.90 | 0.25% | 563,864 |
| Dec 4, 2025 | 8.01 | 8.02 | 7.98 | 8.00 | 7.88 | 0.25% | 616,336 |
| Dec 3, 2025 | 8.00 | 8.00 | 7.96 | 7.98 | 7.86 | 0.25% | 570,465 |
| Dec 2, 2025 | 7.98 | 8.00 | 7.95 | 7.96 | 7.84 | -0.13% | 1,124,130 |
| Dec 1, 2025 | 7.94 | 7.99 | 7.94 | 7.97 | 7.85 | -0.25% | 871,250 |
| Nov 28, 2025 | 7.95 | 7.99 | 7.93 | 7.99 | 7.87 | 0.50% | 921,724 |
| Nov 26, 2025 | 7.86 | 7.96 | 7.86 | 7.95 | 7.83 | 1.15% | 637,613 |
| Nov 25, 2025 | 7.73 | 7.87 | 7.73 | 7.86 | 7.75 | 1.42% | 1,146,476 |
| Nov 24, 2025 | 7.71 | 7.80 | 7.69 | 7.75 | 7.64 | 0.52% | 1,144,175 |
| Nov 21, 2025 | 7.73 | 7.75 | 7.58 | 7.71 | 7.60 | -0.26% | 1,899,331 |
| Nov 20, 2025 | 7.90 | 7.92 | 7.72 | 7.73 | 7.62 | -1.02% | 1,002,789 |
| Nov 19, 2025 | 7.79 | 7.84 | 7.76 | 7.81 | 7.70 | 0.51% | 773,627 |
| Nov 18, 2025 | 7.76 | 7.81 | 7.71 | 7.77 | 7.66 | -0.26% | 1,003,129 |
| Nov 17, 2025 | 7.81 | 7.85 | 7.74 | 7.79 | 7.68 | -0.26% | 1,208,397 |
| Nov 14, 2025 | 7.80 | 7.88 | 7.72 | 7.81 | 7.70 | -2.13% | 1,548,829 |
| Nov 13, 2025 | 8.07 | 8.09 | 7.96 | 7.98 | 7.75 | -1.24% | 4,497,812 |
| Nov 12, 2025 | 8.07 | 8.08 | 8.03 | 8.08 | 7.85 | 0.12% | 985,184 |
| Nov 11, 2025 | 8.05 | 8.08 | 8.04 | 8.07 | 7.84 | - | 1,111,789 |
| Nov 10, 2025 | 8.06 | 8.09 | 8.03 | 8.07 | 7.84 | 1.38% | 841,343 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.90 | 7.96 | 7.73 | -0.50% | 2,643,643 |
| Nov 6, 2025 | 8.10 | 8.10 | 7.96 | 8.00 | 7.77 | -0.87% | 1,058,137 |
| Nov 5, 2025 | 8.05 | 8.08 | 8.02 | 8.07 | 7.84 | 0.37% | 606,156 |
| Nov 4, 2025 | 8.08 | 8.08 | 8.00 | 8.04 | 7.81 | -0.86% | 960,613 |
| Nov 3, 2025 | 8.09 | 8.11 | 8.05 | 8.11 | 7.87 | 0.50% | 661,442 |
| Oct 31, 2025 | 8.07 | 8.10 | 8.04 | 8.07 | 7.84 | 0.50% | 877,629 |
| Oct 30, 2025 | 8.05 | 8.09 | 8.01 | 8.03 | 7.80 | -0.12% | 723,282 |
| Oct 29, 2025 | 8.02 | 8.09 | 8.02 | 8.04 | 7.81 | - | 670,963 |
| Oct 28, 2025 | 8.01 | 8.08 | 7.98 | 8.04 | 7.81 | 0.50% | 641,118 |
| Oct 27, 2025 | 8.00 | 8.05 | 7.96 | 8.00 | 7.77 | 0.76% | 715,173 |
| Oct 24, 2025 | 7.95 | 7.98 | 7.93 | 7.94 | 7.71 | 0.25% | 748,742 |
| Oct 23, 2025 | 7.89 | 7.96 | 7.88 | 7.92 | 7.69 | 0.64% | 555,080 |
| Oct 22, 2025 | 7.94 | 7.95 | 7.86 | 7.87 | 7.64 | -1.01% | 959,564 |
| Oct 21, 2025 | 7.99 | 8.00 | 7.92 | 7.95 | 7.72 | -0.50% | 739,044 |
| Oct 20, 2025 | 7.99 | 8.05 | 7.97 | 7.99 | 7.76 | - | 858,374 |
| Oct 17, 2025 | 7.93 | 8.03 | 7.88 | 7.99 | 7.76 | 0.63% | 927,100 |
| Oct 16, 2025 | 8.05 | 8.07 | 7.92 | 7.94 | 7.71 | -1.24% | 1,222,426 |
| Oct 15, 2025 | 7.99 | 8.07 | 7.97 | 8.04 | 7.81 | -1.11% | 1,616,329 |
| Oct 14, 2025 | 8.10 | 8.14 | 8.03 | 8.13 | 7.78 | - | 3,125,084 |
| Oct 13, 2025 | 8.18 | 8.18 | 8.06 | 8.13 | 7.78 | 1.75% | 2,043,280 |
| Oct 10, 2025 | 8.19 | 8.24 | 7.98 | 7.99 | 7.65 | -2.44% | 2,043,250 |