Cornerstone Strategic Value Fund, Inc. Historical Stock Prices

CLM 
$6.09
*  
unch
unch
Get CLM Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading CLM now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.11  6.12  6.09  6.09 277,004
09/12/2014 6.11 6.12 6.09 6.09 277,004
09/11/2014 6.09 6.12 6.08 6.09 345,664
09/10/2014 6.18 6.19 6.17 6.18 335,739
09/09/2014 6.19 6.19 6.16 6.17 263,745
09/08/2014 6.21 6.21 6.16 6.19 261,923
09/05/2014 6.17 6.19 6.14 6.18 236,558
09/04/2014 6.16 6.17 6.14 6.17 176,019
09/03/2014 6.15 6.17 6.13 6.14 207,888
09/02/2014 6.16 6.16 6.13 6.15 202,772
08/29/2014 6.16 6.16 6.13 6.15 176,726
08/28/2014 6.15 6.15 6.13 6.15 66,513
08/27/2014 6.14 6.15 6.12 6.15 133,807
08/26/2014 6.15 6.15 6.1203 6.14 147,862
08/25/2014 6.11 6.12 6.09 6.12 130,528
08/22/2014 6.11 6.12 6.09 6.0999 96,779
08/21/2014 6.08 6.11 6.08 6.1 128,717
08/20/2014 6.06 6.1 6.05 6.08 158,841
08/19/2014 6.07 6.0894 6.06 6.07 168,521
08/18/2014 6.08 6.11 6.06 6.07 197,567
08/15/2014 6.1 6.1 6.08 6.08 98,940
08/14/2014 6.09 6.1 6.05 6.1 149,994
08/13/2014 6.1 6.1 6.06 6.09 281,298
08/12/2014 6.15 6.18 6.14 6.16 231,529
08/11/2014 6.15 6.18 6.14 6.18 387,325
08/08/2014 6.14 6.15 6.1 6.13 179,794
08/07/2014 6.12 6.16 6.11 6.13 99,645
08/06/2014 6.14 6.14 6.1 6.14 127,992
08/05/2014 6.13 6.1698 6.12 6.14 165,933
08/04/2014 6.13 6.18 6.09 6.14 202,964
08/01/2014 6.09 6.18 6.04 6.1058 159,090
07/31/2014 6.15 6.15 6.03 6.09 326,981
07/30/2014 6.16 6.1656 6.123 6.13 98,859
07/29/2014 6.18 6.18 6.11 6.13 173,091
07/28/2014 6.16 6.17 6.149 6.17 171,134
07/25/2014 6.14 6.14 6.11 6.13 59,995
07/24/2014 6.13 6.14 6.0877 6.13 128,584
07/23/2014 6.14 6.14 6.08 6.1 156,577
07/22/2014 6.07 6.14 6.03 6.14 162,573
07/21/2014 6.07 6.11 6.0501 6.09 159,539
07/18/2014 6.02 6.07 6.02 6.06 127,660
07/17/2014 6.05 6.0599 6.02 6.02 158,109
07/16/2014 6.05 6.07 6.04 6.05 115,264
07/15/2014 6.07 6.07 6.03 6.05 168,550
07/14/2014 6.05 6.07 6.0201 6.05 168,640
07/11/2014 6.11 6.11 6 6.02 309,805
07/10/2014 6.2 6.205 6.13 6.16 453,649
07/09/2014 6.23 6.23 6.18 6.22 219,209
07/08/2014 6.23 6.23 6.19 6.22 208,813
07/07/2014 6.22 6.23 6.2 6.22 251,795
07/03/2014 6.22 6.22 6.18 6.2 108,847
07/02/2014 6.18 6.23 6.15 6.23 236,416
07/01/2014 6.1 6.17 6.09 6.1499 307,288
06/30/2014 6.08 6.1 6.0521 6.09 231,449
06/27/2014 6.05 6.08 6.05 6.08 124,372
06/26/2014 6.06 6.06 6.03 6.06 193,524
06/25/2014 6.05 6.09 6.04 6.06 120,518
06/24/2014 6.08 6.09 6.05 6.08 122,163
06/23/2014 6.03 6.1 6 6.08 179,753
06/20/2014 6.06 6.09 6.01 6.05 213,889
06/19/2014 6.06 6.11 6.05 6.065 163,410
06/18/2014 6.1 6.1 6.05 6.07 193,067
06/17/2014 6.08 6.1 6.0601 6.09 153,754
06/16/2014 6.1 6.1199 6.08 6.09 202,917
06/13/2014 6.14 6.14 6.1 6.13 118,963
06/12/2014 6.14 6.14 6.08 6.12 304,631
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?