Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
6.17
-0.01 (-0.16%)
At close: Oct 8, 2026, 4:00 PM EDT
6.15
-0.02 (-0.32%)
Pre-market: Oct 9, 2026, 4:08 AM EDT
CRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.14 | 6.19 | 6.11 | 6.17 | 6.17 | -0.16% | 939,906 |
| Oct 7, 2026 | 6.22 | 6.23 | 6.14 | 6.18 | 6.18 | -1.12% | 1,079,016 |
| Oct 6, 2026 | 6.15 | 6.25 | 6.13 | 6.25 | 6.25 | 1.63% | 827,935 |
| Oct 5, 2026 | 6.10 | 6.16 | 6.07 | 6.15 | 6.15 | 0.49% | 870,499 |
| Oct 2, 2026 | 6.12 | 6.13 | 6.07 | 6.12 | 6.12 | 0.99% | 869,263 |
| Oct 1, 2026 | 6.15 | 6.18 | 6.05 | 6.06 | 6.06 | -1.62% | 1,587,418 |
| Sep 30, 2026 | 6.16 | 6.20 | 6.14 | 6.16 | 6.16 | 0.49% | 1,405,348 |
| Sep 29, 2026 | 6.14 | 6.15 | 6.06 | 6.13 | 6.13 | -0.16% | 1,333,388 |
| Sep 28, 2026 | 6.16 | 6.19 | 6.11 | 6.14 | 6.14 | -0.81% | 1,175,980 |
| Sep 25, 2026 | 6.15 | 6.22 | 6.13 | 6.19 | 6.19 | 0.65% | 1,500,715 |
| Sep 24, 2026 | 6.10 | 6.16 | 6.07 | 6.15 | 6.15 | 0.82% | 1,235,354 |
| Sep 23, 2026 | 6.13 | 6.14 | 6.08 | 6.10 | 6.10 | -0.65% | 799,958 |
| Sep 22, 2026 | 6.14 | 6.15 | 6.08 | 6.14 | 6.14 | 0.33% | 1,524,365 |
| Sep 21, 2026 | 6.11 | 6.15 | 6.07 | 6.12 | 6.12 | 0.66% | 1,587,436 |
| Sep 18, 2026 | 6.16 | 6.17 | 6.07 | 6.08 | 6.08 | -0.82% | 1,438,257 |
| Sep 17, 2026 | 6.12 | 6.21 | 6.09 | 6.13 | 6.13 | 1.16% | 1,680,396 |
| Sep 16, 2026 | 6.13 | 6.17 | 6.05 | 6.06 | 6.06 | -1.46% | 2,852,093 |
| Sep 15, 2026 | 6.21 | 6.22 | 6.05 | 6.15 | 6.15 | -1.16% | 2,710,626 |
| Sep 14, 2026 | 6.35 | 6.36 | 6.25 | 6.34 | 6.22 | -0.47% | 2,820,348 |
| Sep 11, 2026 | 6.34 | 6.38 | 6.32 | 6.37 | 6.25 | 0.79% | 1,500,227 |
| Sep 10, 2026 | 6.34 | 6.35 | 6.30 | 6.32 | 6.20 | -0.63% | 919,960 |
| Sep 9, 2026 | 6.37 | 6.38 | 6.35 | 6.36 | 6.24 | -0.47% | 851,322 |
| Sep 8, 2026 | 6.46 | 6.46 | 6.38 | 6.39 | 6.27 | -1.08% | 1,026,828 |
| Sep 4, 2026 | 6.51 | 6.52 | 6.43 | 6.46 | 6.34 | -0.46% | 677,998 |
| Sep 3, 2026 | 6.40 | 6.51 | 6.40 | 6.49 | 6.37 | 1.41% | 996,443 |
| Sep 2, 2026 | 6.37 | 6.41 | 6.34 | 6.40 | 6.28 | 0.95% | 926,424 |
| Sep 1, 2026 | 6.38 | 6.39 | 6.34 | 6.34 | 6.22 | -1.09% | 1,818,836 |
| Aug 31, 2026 | 6.43 | 6.49 | 6.38 | 6.41 | 6.29 | -0.47% | 2,418,532 |
| Aug 28, 2026 | 6.39 | 6.46 | 6.37 | 6.44 | 6.32 | 0.62% | 2,348,893 |
| Aug 27, 2026 | 6.42 | 6.44 | 6.39 | 6.40 | 6.28 | -0.47% | 1,991,449 |
| Aug 26, 2026 | 6.47 | 6.50 | 6.42 | 6.43 | 6.31 | -0.77% | 1,550,215 |
| Aug 25, 2026 | 6.46 | 6.51 | 6.44 | 6.48 | 6.36 | 0.31% | 1,775,407 |
| Aug 24, 2026 | 6.56 | 6.57 | 6.44 | 6.46 | 6.34 | -1.52% | 2,157,243 |
| Aug 21, 2026 | 6.51 | 6.58 | 6.51 | 6.56 | 6.44 | 0.77% | 1,139,071 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.51 | 6.51 | 6.39 | -1.51% | 1,112,421 |
| Aug 19, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 6.49 | 1.23% | 1,682,906 |
| Aug 18, 2026 | 6.63 | 6.65 | 6.47 | 6.53 | 6.41 | -1.95% | 3,223,364 |
| Aug 17, 2026 | 6.61 | 6.69 | 6.56 | 6.66 | 6.54 | -5.40% | 5,483,184 |
| Aug 14, 2026 | 7.06 | 7.10 | 7.03 | 7.04 | 6.91 | -0.18% | 2,128,282 |
| Aug 13, 2026 | 7.18 | 7.22 | 7.15 | 7.17 | 6.92 | 0.14% | 3,507,758 |
| Aug 12, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 6.91 | -1.38% | 1,378,941 |
| Aug 11, 2026 | 7.25 | 7.27 | 7.22 | 7.26 | 7.01 | 0.55% | 1,228,506 |
| Aug 10, 2026 | 7.20 | 7.23 | 7.18 | 7.22 | 6.97 | 0.28% | 751,288 |
| Aug 7, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 6.95 | 0.42% | 643,971 |
| Aug 6, 2026 | 7.18 | 7.20 | 7.12 | 7.17 | 6.92 | - | 738,831 |
| Aug 5, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 6.92 | 0.14% | 687,097 |
| Aug 4, 2026 | 7.13 | 7.17 | 7.10 | 7.16 | 6.91 | 0.70% | 1,359,381 |
| Aug 3, 2026 | 7.14 | 7.17 | 7.11 | 7.11 | 6.86 | -0.42% | 1,835,002 |
| Jul 31, 2026 | 7.07 | 7.15 | 7.07 | 7.14 | 6.89 | 1.42% | 1,179,183 |
| Jul 30, 2026 | 7.01 | 7.04 | 6.99 | 7.04 | 6.80 | 1.00% | 685,959 |