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

CRF 
$15.815
*  
0.045
0.28%
Get CRF Alerts
*Delayed - data as of May 24, 2016 10:19 ET  -  Find a broker to begin trading CRF now
Exchange: AMEX

Community Rating:
View:    CRF Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:19 15.85 15.88 15.8001 15.815 4,688
05/20/2016 15.83 15.96 15.7266 15.96 53,622
05/19/2016 15.76 15.7866 15.25 15.67 136,580
05/18/2016 15.95 16.06 15.66 15.88 95,550
05/17/2016 16.08 16.1483 15.84 16 123,084
05/16/2016 16.1 16.41 15.98 16.17 105,584
05/13/2016 16.52 16.67 15.87 16.12 279,056
05/12/2016 16.62 16.78 16.26 16.6 70,408
05/11/2016 16.96 17.1 16.76 16.96 386,294
05/10/2016 16.62 17.03 16.53 16.97 364,168
05/09/2016 16.66 16.8 16.56 16.6008 131,929
05/06/2016 16.43 16.65 16.38 16.62 225,024
05/05/2016 16.48 16.5 16.28 16.49 487,006
05/04/2016 16.57 16.63 16.51 16.55 268,464
05/03/2016 16.46 16.6 16.31 16.53 104,853
05/02/2016 16.78 16.78 16.31 16.58 309,829
04/29/2016 16.78 16.8199 16.68 16.72 56,661
04/28/2016 16.62 16.71 16.5775 16.68 40,074
04/27/2016 16.2 16.66 16.2 16.59 152,779
04/26/2016 16.31 16.47 16.05 16.42 300,521
04/25/2016 16.2 16.304 15.86 16.25 113,005
04/22/2016 15.98 16.31 15.9 16.19 187,341
04/21/2016 16.23 16.34 15.61 15.94 127,764
04/20/2016 16.3 16.45 16.21 16.27 33,947
04/19/2016 16.38 16.655 16.31 16.33 78,793
04/18/2016 16.32 16.67 16.32 16.44 64,098
04/15/2016 16.64 16.74 16.48 16.5 73,803
04/14/2016 16.73 16.91 16.44 16.65 152,432
04/13/2016 16.9 17.03 16.68 16.75 159,105
04/12/2016 17.03 17.19 17.022 17.12 96,145
04/11/2016 16.9 17.12 16.9 17 74,926
04/08/2016 16.8 17.03 16.595 16.9 158,877
04/07/2016 16.64 16.91 16.54 16.8 151,525
04/06/2016 16.45 16.69 16.37 16.59 70,923
04/05/2016 16.37 16.55 16.3 16.43 104,884
04/04/2016 16.2 16.48 16.14 16.39 126,122
04/01/2016 16.1 16.21 16 16.11 90,257
03/31/2016 15.9 16.26 15.8795 16.1 143,749
03/30/2016 15.85 15.9732 15.7901 15.88 22,457
03/29/2016 15.6 15.87 15.6 15.72 51,319
03/28/2016 15.77 15.778 15.65 15.69 24,981
03/24/2016 15.68 15.79 15.642 15.79 15,733
03/23/2016 15.81 15.81 15.7 15.77 72,525
03/22/2016 15.58 15.84 15.4882 15.83 40,446
03/21/2016 15.38 15.62 15.38 15.56 42,546
03/18/2016 15.37 15.52 15 15.52 20,857
03/17/2016 15.31 15.56 15.31 15.5 72,967
03/16/2016 15.22 15.53 15.22 15.4399 38,386
03/15/2016 15.2387 15.48 15.1001 15.36 103,106
03/14/2016 15.29 15.46 15.29 15.37 18,560
03/11/2016 15.09 15.45 15.0881 15.44 68,754
03/10/2016 15.33 15.41 15.12 15.3001 51,038
03/09/2016 15.34 15.43 15.06 15.21 135,542
03/08/2016 15.31 15.36 14.8 15.34 100,635
03/07/2016 15.24 15.48 15.04 15.27 137,358
03/04/2016 14.89 15.46 14.8176 15.18 188,255
03/03/2016 14.81 14.91 14.72 14.8899 64,613
03/02/2016 14.86 14.89 14.75 14.82 62,715
03/01/2016 14.85 14.9 14.7001 14.77 28,618
02/29/2016 14.9 14.9 14.7 14.71 37,989
02/26/2016 14.96 14.96 14.8 14.9 48,215
02/25/2016 14.633 14.99 14.4 14.9 74,018
02/24/2016 14.4 14.45 14.17 14.45 21,986
02/23/2016 14.61 14.68 14.17 14.46 120,719
02/22/2016 14.35 14.985 14.325 14.78 159,287
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?