Cornerstone Strategic Return Fund, Inc. (The) Historical Stock Prices

CRF 
$5.8
*  
0.02
0.34%
Get CRF Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading CRF 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.76  5.82  5.74  5.80 299,710
07/10/2014 5.82 5.82 5.74 5.8 299,710
07/09/2014 5.82 5.82 5.8 5.82 121,493
07/08/2014 5.81 5.86 5.79 5.814 127,852
07/07/2014 5.8 5.84 5.78 5.84 131,085
07/03/2014 5.79 5.79 5.76 5.79 76,037
07/02/2014 5.73 5.8 5.73 5.79 112,093
07/01/2014 5.64 5.76 5.64 5.71 235,416
06/30/2014 5.64 5.6799 5.64 5.64 87,390
06/27/2014 5.66 5.67 5.66 5.6686 38,988
06/26/2014 5.66 5.7 5.6286 5.68 52,765
06/25/2014 5.66 5.6748 5.64 5.66 72,492
06/24/2014 5.68 5.6957 5.61 5.64 52,891
06/23/2014 5.6 5.66 5.6 5.66 183,194
06/20/2014 5.6 5.6299 5.58 5.61 68,317
06/19/2014 5.56 5.6 5.56 5.5663 77,424
06/18/2014 5.58 5.59 5.56 5.57 65,062
06/17/2014 5.6294 5.63 5.5999 5.6 68,638
06/16/2014 5.6 5.66 5.57 5.61 152,008
06/13/2014 5.63 5.6599 5.58 5.651 60,751
06/12/2014 5.64 5.6998 5.61 5.65 73,512
06/11/2014 5.62 5.69 5.56 5.64 124,525
06/10/2014 5.82 5.83 5.71 5.71 361,387
06/09/2014 5.82 5.86 5.816 5.8201 141,078
06/06/2014 5.8 5.84 5.78 5.82 91,092
06/05/2014 5.8 5.81 5.76 5.8 89,766
06/04/2014 5.8 5.81 5.78 5.8 86,941
06/03/2014 5.73 5.78 5.72 5.78 102,627
06/02/2014 5.68 5.73 5.67 5.7 117,974
05/30/2014 5.65 5.72 5.56 5.659 140,037
05/29/2014 5.62 5.64 5.58 5.61 45,097
05/28/2014 5.6 5.62 5.55 5.6 82,691
05/27/2014 5.63 5.63 5.56 5.6 99,813
05/23/2014 5.59 5.61 5.55 5.59 79,777
05/22/2014 5.57 5.6 5.52 5.55 198,046
05/21/2014 5.35 5.56 5.35 5.52 202,607
05/20/2014 5.5 5.54 5.21 5.33 848,299
05/19/2014 5.85 5.88 5.47 5.51 553,895
05/16/2014 5.89 5.89 5.84 5.84 116,672
05/15/2014 5.89 5.9 5.85 5.8686 114,869
05/14/2014 5.87 5.9179 5.87 5.87 156,358
05/13/2014 5.9 5.9299 5.86 5.9 124,325
05/12/2014 5.98 5.99 5.93 5.97 240,834
05/09/2014 6.02 6.02 5.93 6 163,840
05/08/2014 6 6.02 5.97 6.02 257,277
05/07/2014 5.98 5.99 5.95 5.99 247,366
05/06/2014 5.93 5.98 5.93 5.95 116,271
05/05/2014 5.88 5.97 5.88 5.94 156,209
05/02/2014 5.92 5.95 5.92 5.95 96,820
05/01/2014 5.92 5.94 5.9 5.9101 79,337
04/30/2014 5.89 5.92 5.88 5.9183 96,352
04/29/2014 5.93 5.94 5.85 5.87 296,481
04/28/2014 5.92 5.94 5.92 5.93 164,580
04/25/2014 5.96 5.96 5.92 5.93 126,786
04/24/2014 5.96 5.98 5.94 5.956 111,175
04/23/2014 5.97 5.97 5.9501 5.97 141,095
04/22/2014 5.97 5.97 5.95 5.965 106,930
04/21/2014 5.94 5.96 5.94 5.95 126,976
04/17/2014 5.91 5.94 5.9 5.94 102,451
04/16/2014 5.92 5.94 5.91 5.91 112,624
04/15/2014 5.85 5.89 5.85 5.88 107,719
04/14/2014 5.86 5.87 5.82 5.8579 160,773
04/11/2014 5.89 5.89 5.81 5.87 170,036
04/10/2014 6.02 6.02 5.94 5.97 310,737
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?