Quantcast

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

CRF 
$11.1
*  
0.17
1.56%
Get CRF Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading CRF now
Exchange:AMEX

Community Rating:
View:    CRF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
16:00 10.97 11.15 10.9665 11.10 289,604
08/16/2019 11.05 11.15 10.9665 11.1 290,104
08/15/2019 11.02 11.05 10.9 10.93 356,320
08/14/2019 10.97 11.22 10.95 10.97 572,071
08/13/2019 11.45 11.55 11.4317 11.46 361,118
08/12/2019 11.52 11.52 11.41 11.45 322,022
08/09/2019 11.51 11.55 11.47 11.52 244,831
08/08/2019 11.49 11.58 11.435 11.54 287,519
08/07/2019 11.4 11.47 11.25 11.41 286,222
08/06/2019 11.38 11.5 11.3394 11.47 429,995
08/05/2019 11.45 11.45 11.21 11.35 808,828
08/02/2019 11.59 11.619 11.43 11.52 463,280
08/01/2019 11.72 11.76 11.56 11.58 427,908
07/31/2019 11.72 11.75 11.65 11.69 241,644
07/30/2019 11.7 11.71 11.67 11.71 85,317
07/29/2019 11.67 11.7 11.66 11.7 130,148
07/26/2019 11.65 11.71 11.63 11.71 163,048
07/25/2019 11.71 11.72 11.63 11.66 204,193
07/24/2019 11.62 11.69 11.61 11.69 135,485
07/23/2019 11.64 11.65 11.56 11.62 209,647
07/22/2019 11.51 11.53 11.46 11.53 177,422
07/19/2019 11.46 11.5 11.45 11.49 110,436
07/18/2019 11.51 11.51 11.4 11.46 170,098
07/17/2019 11.49 11.49 11.41 11.46 338,604
07/16/2019 11.55 11.55 11.4 11.47 259,300
07/15/2019 11.59 11.62 11.5 11.51 144,069
07/12/2019 11.56 11.56 11.48 11.56 307,770
07/11/2019 11.75 11.75 11.6869 11.71 472,831
07/10/2019 11.74 11.75 11.67 11.72 272,654
07/09/2019 11.67 11.73 11.67 11.73 253,667
07/08/2019 11.7 11.71 11.65 11.67 461,000
07/05/2019 11.61 11.67 11.55 11.67 254,553
07/03/2019 11.53 11.6255 11.53 11.6 136,902
07/02/2019 11.45 11.58 11.45 11.53 144,311
07/01/2019 11.49 11.57 11.41 11.44 320,074
06/28/2019 11.33 11.4 11.26 11.32 184,795
06/27/2019 11.26 11.37 11.25 11.28 180,483
06/26/2019 11.27 11.35 11.25 11.27 135,912
06/25/2019 11.38 11.4 11.21 11.25 142,949
06/24/2019 11.38 11.45 11.29 11.3 158,416
06/21/2019 11.2 11.37 11.19 11.37 148,419
06/20/2019 11.24 11.25 11.11 11.25 201,649
06/19/2019 11.13 11.1999 11.08 11.11 485,255
06/18/2019 11.12 11.24 11.09 11.15 350,756
06/17/2019 11.25 11.31 11.04 11.09 435,052
06/14/2019 11.26 11.3436 11.21 11.25 277,722
06/13/2019 11.26 11.43 11.08 11.31 641,033
06/12/2019 11.68 11.79 11.64 11.66 359,119
06/11/2019 11.72 11.75 11.6552 11.7 278,230
06/10/2019 11.55 11.68 11.5 11.61 341,875
06/07/2019 11.54 11.5827 11.46 11.46 305,657
06/06/2019 11.29 11.44 11.25 11.44 344,821
06/05/2019 11.13 11.25 11.09 11.25 304,649
06/04/2019 10.92 11.07 10.92 11.06 230,520
06/03/2019 10.94 11.0384 10.78 10.86 565,457
05/31/2019 11.01 11.04 10.9 10.94 231,099
05/30/2019 11.09 11.13 11.05 11.05 212,742
05/29/2019 11.05 11.06 10.97 11.05 257,094
05/28/2019 10.93 11.1 10.93 11.06 259,210
05/24/2019 10.9 11.11 10.9 10.97 296,325
05/23/2019 11.04 11.09 10.55 10.9697 787,614
05/22/2019 11.26 11.3 11.17 11.19 374,219
05/21/2019 11.39 11.5 11.19 11.32 459,324
05/20/2019 11.51 11.58 11.0856 11.29 1,015,723
05/17/2019 11.66 11.66 11.56 11.56 204,204
05/16/2019 11.6 11.69 11.59 11.66 517,590
*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?



Smart Portfolio