Cornerstone Total Return Fund, Inc. (CRF)
NYSEAMERICAN: CRF · Real-Time Price · USD
6.41
-0.04 (-0.54%)
Aug 31, 2026, 2:55 PM EDT - Market open
CRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.43 | 6.49 | 6.38 | 6.41 | - | -0.47% | 1,766,427 |
| Aug 28, 2026 | 6.39 | 6.46 | 6.37 | 6.44 | 6.44 | 0.63% | 2,330,975 |
| Aug 27, 2026 | 6.42 | 6.44 | 6.39 | 6.40 | 6.40 | -0.47% | 1,987,977 |
| Aug 26, 2026 | 6.47 | 6.50 | 6.42 | 6.43 | 6.43 | -0.77% | 1,488,306 |
| Aug 25, 2026 | 6.46 | 6.51 | 6.44 | 6.48 | 6.48 | 0.31% | 1,731,837 |
| Aug 24, 2026 | 6.56 | 6.57 | 6.44 | 6.46 | 6.46 | -1.52% | 2,149,708 |
| Aug 21, 2026 | 6.51 | 6.58 | 6.51 | 6.56 | 6.56 | 0.77% | 1,134,952 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.51 | 6.51 | 6.51 | -1.51% | 1,100,010 |
| Aug 19, 2026 | 6.55 | 6.64 | 6.55 | 6.61 | 6.61 | 1.23% | 1,662,403 |
| Aug 18, 2026 | 6.63 | 6.65 | 6.47 | 6.53 | 6.53 | -1.95% | 3,187,041 |
| Aug 17, 2026 | 6.61 | 6.69 | 6.56 | 6.66 | 6.66 | -5.40% | 5,462,292 |
| Aug 14, 2026 | 7.06 | 7.10 | 7.03 | 7.04 | 7.04 | -0.18% | 1,234,028 |
| Aug 13, 2026 | 7.18 | 7.22 | 7.15 | 7.17 | 7.05 | 0.14% | 3,461,674 |
| Aug 12, 2026 | 7.27 | 7.28 | 7.16 | 7.16 | 7.04 | -1.38% | 1,378,941 |
| Aug 11, 2026 | 7.25 | 7.27 | 7.22 | 7.26 | 7.14 | 0.55% | 1,228,506 |
| Aug 10, 2026 | 7.20 | 7.23 | 7.18 | 7.22 | 7.10 | 0.28% | 751,288 |
| Aug 7, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.08 | 0.42% | 643,971 |
| Aug 6, 2026 | 7.18 | 7.20 | 7.12 | 7.17 | 7.05 | - | 738,831 |
| Aug 5, 2026 | 7.17 | 7.20 | 7.16 | 7.17 | 7.05 | 0.14% | 687,097 |
| Aug 4, 2026 | 7.13 | 7.17 | 7.10 | 7.16 | 7.04 | 0.70% | 1,359,381 |
| Aug 3, 2026 | 7.14 | 7.17 | 7.11 | 7.11 | 6.99 | -0.42% | 1,835,002 |
| Jul 31, 2026 | 7.07 | 7.15 | 7.07 | 7.14 | 7.02 | 1.42% | 1,179,183 |
| Jul 30, 2026 | 7.01 | 7.04 | 6.99 | 7.04 | 6.92 | 1.00% | 685,959 |
| Jul 29, 2026 | 7.05 | 7.07 | 6.96 | 6.97 | 6.86 | -0.85% | 1,298,008 |
| Jul 28, 2026 | 7.01 | 7.05 | 7.00 | 7.03 | 6.91 | 0.29% | 830,490 |
| Jul 27, 2026 | 7.04 | 7.07 | 6.99 | 7.01 | 6.90 | 0.14% | 889,824 |
| Jul 24, 2026 | 6.98 | 7.03 | 6.94 | 7.00 | 6.89 | 0.72% | 1,289,651 |
| Jul 23, 2026 | 7.06 | 7.09 | 6.93 | 6.95 | 6.84 | -1.97% | 1,265,549 |
| Jul 22, 2026 | 7.12 | 7.13 | 7.09 | 7.09 | 6.97 | -0.28% | 468,779 |
| Jul 21, 2026 | 7.11 | 7.14 | 7.10 | 7.11 | 6.99 | - | 585,825 |
| Jul 20, 2026 | 7.12 | 7.12 | 7.07 | 7.11 | 6.99 | 0.14% | 686,402 |
| Jul 17, 2026 | 7.09 | 7.10 | 7.06 | 7.10 | 6.98 | -0.14% | 874,055 |
| Jul 16, 2026 | 7.10 | 7.14 | 7.09 | 7.11 | 6.99 | - | 739,020 |
| Jul 15, 2026 | 7.12 | 7.16 | 7.10 | 7.11 | 6.99 | -0.17% | 1,469,221 |
| Jul 14, 2026 | 7.23 | 7.27 | 7.23 | 7.24 | 7.01 | - | 4,067,835 |
| Jul 13, 2026 | 7.28 | 7.29 | 7.20 | 7.24 | 7.01 | -0.55% | 2,068,485 |
| Jul 10, 2026 | 7.23 | 7.28 | 7.22 | 7.28 | 7.04 | 0.55% | 725,267 |
| Jul 9, 2026 | 7.20 | 7.25 | 7.18 | 7.24 | 7.01 | 1.12% | 847,325 |
| Jul 8, 2026 | 7.17 | 7.19 | 7.14 | 7.16 | 6.93 | -0.14% | 767,957 |
| Jul 7, 2026 | 7.19 | 7.22 | 7.14 | 7.17 | 6.94 | -0.28% | 695,111 |
| Jul 6, 2026 | 7.14 | 7.21 | 7.14 | 7.19 | 6.96 | 0.70% | 778,280 |
| Jul 2, 2026 | 7.20 | 7.22 | 7.12 | 7.14 | 6.91 | -0.28% | 951,649 |
| Jul 1, 2026 | 7.18 | 7.23 | 7.16 | 7.16 | 6.93 | -0.28% | 1,188,258 |
| Jun 30, 2026 | 7.15 | 7.27 | 7.15 | 7.18 | 6.95 | 0.56% | 2,042,952 |
| Jun 29, 2026 | 7.08 | 7.15 | 7.08 | 7.14 | 6.91 | 0.85% | 1,326,434 |
| Jun 26, 2026 | 7.08 | 7.11 | 7.07 | 7.08 | 6.85 | -0.56% | 721,997 |
| Jun 25, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 6.89 | 1.57% | 732,464 |
| Jun 24, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 6.78 | - | 961,280 |
| Jun 23, 2026 | 7.08 | 7.11 | 7.00 | 7.01 | 6.78 | -1.54% | 1,041,645 |
| Jun 22, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 6.89 | -0.28% | 770,834 |