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

CRF 
$5
*  
unch
unch
Get CRF Alerts
*Delayed - data as of Dec. 22, 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

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

Results for: 3 Month, From 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.98  5.0301  4.9101  5 132,690
12/22/2014 5 5.0301 4.9101 5 132,690
12/19/2014 4.95 5 4.91 5 102,687
12/18/2014 4.83 4.9399 4.83 4.9 107,215
12/17/2014 4.6 4.75 4.6 4.74 127,956
12/16/2014 4.55 4.67 4.52 4.61 224,891
12/15/2014 4.83 4.849 4.51 4.56 233,743
12/12/2014 4.9 4.94 4.82 4.84 115,543
12/11/2014 4.91 4.98 4.91 4.91 101,851
12/10/2014 4.98 5.05 4.96 5.02 162,703
12/09/2014 4.97 5 4.95 4.99 111,966
12/08/2014 5.06 5.07 4.98 4.9849 78,872
12/05/2014 5.03 5.1 5.0101 5.0584 143,207
12/04/2014 4.99 5.05 4.95 5.03 85,106
12/03/2014 4.95 5.01 4.9 4.99 198,780
12/02/2014 4.85 4.95 4.85 4.9401 123,292
12/01/2014 4.85 4.8776 4.83 4.86 92,189
11/28/2014 4.9 4.9 4.8101 4.8484 47,590
11/26/2014 4.82 4.9 4.78 4.86 95,955
11/25/2014 4.79 4.84 4.78 4.81 71,426
11/24/2014 4.77 4.85 4.76 4.82 223,313
11/21/2014 4.86 4.88 4.82 4.85 97,508
11/20/2014 4.83 4.85 4.8 4.85 89,731
11/19/2014 4.87 4.88 4.83 4.83 40,480
11/18/2014 4.78 4.87 4.753 4.86 129,595
11/17/2014 4.81 4.81 4.73 4.78 190,670
11/14/2014 4.99 4.99 4.85 4.87 88,316
11/13/2014 4.92 5 4.92 4.952 83,593
11/12/2014 4.9 5.04 4.8 4.9504 111,518
11/11/2014 5.06 5.07 5.01 5.04 213,280
11/10/2014 5.02 5.1 4.968 5.06 224,272
11/07/2014 4.98 5.042 4.95 5.0084 316,333
11/06/2014 4.96 5 4.91 4.97 161,953
11/05/2014 4.86 5 4.86 4.98 193,737
11/04/2014 4.93 4.94 4.84 4.86 129,389
11/03/2014 4.78 4.93 4.75 4.9 139,813
10/31/2014 4.73 4.76 4.68 4.7597 170,141
10/30/2014 4.62 4.68 4.6 4.6316 76,374
10/29/2014 4.66 4.679 4.62 4.65 111,669
10/28/2014 4.64 4.7 4.6 4.6632 185,791
10/27/2014 4.7 4.72 4.61 4.63 259,276
10/24/2014 4.86 4.95 4.65 4.75 195,696
10/23/2014 4.98 4.98 4.85 4.87 152,135
10/22/2014 4.88 4.98 4.8 4.87 269,325
10/21/2014 4.66 4.8368 4.59 4.8 203,126
10/20/2014 4.47 4.58 4.44 4.5607 152,085
10/17/2014 4.36 4.53 4.35 4.37 379,383
10/16/2014 4.03 4.31 4.02 4.25 305,272
10/15/2014 4.25 4.25 3.86 4.16 1,261,886
10/14/2014 4.45 4.5 4.25 4.32 766,474
10/13/2014 4.95 4.97 4.46 4.51 543,174
10/10/2014 5.03 5.06 4.76 4.96 254,117
10/09/2014 5.25 5.259 5.15 5.17 142,295
10/08/2014 5.27 5.3 5.13 5.22 237,454
10/07/2014 5.31 5.31 5.2389 5.246 172,718
10/06/2014 5.27 5.34 5.27 5.28 104,647
10/03/2014 5.35 5.44 5.28 5.28 178,321
10/02/2014 5.37 5.42 5.3 5.32 231,068
10/01/2014 5.4 5.4 5.32 5.38 197,397
09/30/2014 5.33 5.44 5.28 5.44 175,731
09/29/2014 5.34 5.35 5.26 5.279 106,068
09/26/2014 5.46 5.48 5.26 5.33 319,698
09/25/2014 5.4 5.49 5.4 5.48 126,411
09/24/2014 5.33 5.45 5.26 5.42 150,763
09/23/2014 5.52 5.57 5.25 5.26 535,270
09/22/2014 5.66 5.68 5.24 5.53 578,943
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?