Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
7.11
0.00 (0.00%)
Jul 21, 2026, 4:00 PM EDT - Market closed
CRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.11 | 7.14 | 7.10 | 7.11 | 7.11 | - | 520,075 |
| Jul 20, 2026 | 7.12 | 7.12 | 7.07 | 7.11 | 7.11 | 0.14% | 684,632 |
| Jul 17, 2026 | 7.09 | 7.10 | 7.06 | 7.10 | 7.10 | -0.14% | 870,016 |
| Jul 16, 2026 | 7.10 | 7.14 | 7.09 | 7.11 | 7.11 | - | 739,020 |
| Jul 15, 2026 | 7.12 | 7.16 | 7.10 | 7.11 | 7.11 | -0.17% | 1,469,221 |
| Jul 14, 2026 | 7.23 | 7.27 | 7.23 | 7.24 | 7.12 | - | 4,067,835 |
| Jul 13, 2026 | 7.28 | 7.29 | 7.20 | 7.24 | 7.12 | -0.55% | 2,068,485 |
| Jul 10, 2026 | 7.23 | 7.28 | 7.22 | 7.28 | 7.16 | 0.55% | 725,267 |
| Jul 9, 2026 | 7.20 | 7.25 | 7.18 | 7.24 | 7.12 | 1.12% | 847,325 |
| Jul 8, 2026 | 7.17 | 7.19 | 7.14 | 7.16 | 7.04 | -0.14% | 767,957 |
| Jul 7, 2026 | 7.19 | 7.22 | 7.14 | 7.17 | 7.05 | -0.28% | 695,111 |
| Jul 6, 2026 | 7.14 | 7.21 | 7.14 | 7.19 | 7.07 | 0.70% | 778,280 |
| Jul 2, 2026 | 7.20 | 7.22 | 7.12 | 7.14 | 7.02 | -0.28% | 951,649 |
| Jul 1, 2026 | 7.18 | 7.23 | 7.16 | 7.16 | 7.04 | -0.28% | 1,188,258 |
| Jun 30, 2026 | 7.15 | 7.27 | 7.15 | 7.18 | 7.06 | 0.56% | 2,042,952 |
| Jun 29, 2026 | 7.08 | 7.15 | 7.08 | 7.14 | 7.02 | 0.85% | 1,326,434 |
| Jun 26, 2026 | 7.08 | 7.11 | 7.07 | 7.08 | 6.96 | -0.56% | 721,997 |
| Jun 25, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.00 | 1.57% | 732,464 |
| Jun 24, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 6.90 | - | 961,280 |
| Jun 23, 2026 | 7.08 | 7.11 | 7.00 | 7.01 | 6.90 | -1.54% | 1,041,645 |
| Jun 22, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.00 | -0.28% | 770,834 |
| Jun 18, 2026 | 7.09 | 7.15 | 7.09 | 7.14 | 7.02 | 0.85% | 712,195 |
| Jun 17, 2026 | 7.07 | 7.11 | 7.06 | 7.08 | 6.96 | 0.28% | 782,547 |
| Jun 16, 2026 | 7.09 | 7.12 | 7.03 | 7.06 | 6.95 | -0.70% | 964,393 |
| Jun 15, 2026 | 7.12 | 7.16 | 7.07 | 7.11 | 6.99 | 0.96% | 1,274,254 |
| Jun 12, 2026 | 7.16 | 7.24 | 7.16 | 7.16 | 6.93 | -0.28% | 3,296,068 |
| Jun 11, 2026 | 7.13 | 7.21 | 7.10 | 7.18 | 6.95 | 1.13% | 1,214,292 |
| Jun 10, 2026 | 7.16 | 7.22 | 7.10 | 7.10 | 6.87 | -1.25% | 1,173,908 |
| Jun 9, 2026 | 7.21 | 7.24 | 7.12 | 7.19 | 6.96 | -0.28% | 974,035 |
| Jun 8, 2026 | 7.24 | 7.25 | 7.19 | 7.21 | 6.98 | 0.14% | 1,116,302 |
| Jun 5, 2026 | 7.20 | 7.25 | 7.14 | 7.20 | 6.97 | -0.41% | 1,259,831 |
| Jun 4, 2026 | 7.17 | 7.26 | 7.16 | 7.23 | 7.00 | 0.84% | 1,006,674 |
| Jun 3, 2026 | 7.25 | 7.26 | 7.15 | 7.17 | 6.94 | -1.10% | 1,425,270 |
| Jun 2, 2026 | 7.28 | 7.29 | 7.25 | 7.25 | 7.02 | -0.55% | 778,155 |
| Jun 1, 2026 | 7.32 | 7.32 | 7.26 | 7.29 | 7.05 | -0.41% | 1,181,529 |
| May 29, 2026 | 7.29 | 7.35 | 7.28 | 7.32 | 7.08 | 0.55% | 916,769 |
| May 28, 2026 | 7.27 | 7.28 | 7.24 | 7.28 | 7.04 | 0.14% | 691,184 |
| May 27, 2026 | 7.27 | 7.29 | 7.22 | 7.27 | 7.03 | 0.14% | 762,372 |
| May 26, 2026 | 7.25 | 7.28 | 7.24 | 7.26 | 7.02 | 0.41% | 613,622 |
| May 22, 2026 | 7.23 | 7.25 | 7.20 | 7.23 | 7.00 | 0.42% | 620,122 |
| May 21, 2026 | 7.20 | 7.22 | 7.16 | 7.20 | 6.97 | -0.41% | 494,771 |
| May 20, 2026 | 7.11 | 7.23 | 7.09 | 7.23 | 7.00 | 2.12% | 875,975 |
| May 19, 2026 | 7.03 | 7.11 | 7.03 | 7.08 | 6.85 | 0.28% | 943,649 |
| May 18, 2026 | 7.18 | 7.20 | 7.05 | 7.06 | 6.83 | -1.81% | 2,025,994 |
| May 15, 2026 | 7.20 | 7.27 | 7.18 | 7.19 | 6.96 | -1.54% | 1,008,195 |
| May 14, 2026 | 7.40 | 7.42 | 7.36 | 7.42 | 7.07 | 0.13% | 3,600,063 |
| May 13, 2026 | 7.40 | 7.42 | 7.38 | 7.41 | 7.06 | 0.41% | 1,378,339 |
| May 12, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.03 | 1.10% | 1,372,164 |
| May 11, 2026 | 7.30 | 7.35 | 7.28 | 7.30 | 6.95 | -0.41% | 1,820,316 |
| May 8, 2026 | 7.34 | 7.37 | 7.32 | 7.33 | 6.98 | - | 946,501 |