Cornerstone Strategic Investment Fund, Inc. (CLM)
NYSEAMERICAN: CLM · Real-Time Price · USD
8.07
-0.13 (-1.59%)
At close: Aug 15, 2025, 4:00 PM
8.09
+0.02 (0.25%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.11 | 8.11 | 8.05 | 8.07 | 8.07 | -1.59% | 1,180,871 |
| Aug 14, 2025 | 8.20 | 8.21 | 8.17 | 8.20 | 8.08 | 0.12% | 4,363,935 |
| Aug 13, 2025 | 8.21 | 8.21 | 8.15 | 8.19 | 8.07 | 0.24% | 1,787,664 |
| Aug 12, 2025 | 8.14 | 8.18 | 8.12 | 8.17 | 8.05 | 0.86% | 1,418,476 |
| Aug 11, 2025 | 8.17 | 8.22 | 8.10 | 8.10 | 7.98 | -0.61% | 1,850,101 |
| Aug 8, 2025 | 8.13 | 8.17 | 8.12 | 8.15 | 8.03 | 0.37% | 1,049,326 |
| Aug 7, 2025 | 8.12 | 8.14 | 8.09 | 8.12 | 8.00 | 0.12% | 948,947 |
| Aug 6, 2025 | 8.05 | 8.12 | 8.04 | 8.11 | 7.99 | 0.87% | 1,211,041 |
| Aug 5, 2025 | 8.06 | 8.07 | 8.03 | 8.04 | 7.92 | -0.12% | 791,075 |
| Aug 4, 2025 | 8.02 | 8.09 | 8.02 | 8.05 | 7.93 | 0.25% | 1,408,867 |
| Aug 1, 2025 | 8.05 | 8.09 | 7.98 | 8.03 | 7.91 | -0.74% | 1,795,738 |
| Jul 31, 2025 | 8.14 | 8.15 | 8.08 | 8.09 | 7.97 | - | 1,342,152 |
| Jul 30, 2025 | 8.08 | 8.12 | 8.06 | 8.09 | 7.97 | -0.37% | 879,081 |
| Jul 29, 2025 | 8.11 | 8.12 | 8.09 | 8.12 | 8.00 | - | 774,630 |
| Jul 28, 2025 | 8.15 | 8.18 | 8.07 | 8.12 | 8.00 | -0.37% | 924,526 |
| Jul 25, 2025 | 8.18 | 8.19 | 8.13 | 8.15 | 8.03 | -0.49% | 986,101 |
| Jul 24, 2025 | 8.11 | 8.20 | 8.10 | 8.19 | 8.07 | 1.24% | 1,250,658 |
| Jul 23, 2025 | 8.00 | 8.11 | 7.98 | 8.09 | 7.97 | 1.44% | 1,145,537 |
| Jul 22, 2025 | 7.97 | 7.98 | 7.92 | 7.98 | 7.86 | 0.06% | 993,547 |
| Jul 21, 2025 | 7.99 | 8.00 | 7.94 | 7.97 | 7.85 | -0.13% | 1,127,774 |
| Jul 18, 2025 | 8.01 | 8.02 | 7.98 | 7.98 | 7.86 | -0.13% | 659,271 |
| Jul 17, 2025 | 7.96 | 8.01 | 7.95 | 7.99 | 7.87 | 0.50% | 1,106,925 |
| Jul 16, 2025 | 8.02 | 8.04 | 7.95 | 7.95 | 7.83 | -1.24% | 1,849,003 |
| Jul 15, 2025 | 8.15 | 8.15 | 8.05 | 8.05 | 7.93 | -2.66% | 2,115,294 |
| Jul 14, 2025 | 8.26 | 8.28 | 8.23 | 8.27 | 8.02 | 0.36% | 5,349,581 |
| Jul 11, 2025 | 8.25 | 8.27 | 8.20 | 8.24 | 8.00 | 0.12% | 1,828,969 |
| Jul 10, 2025 | 8.20 | 8.25 | 8.19 | 8.23 | 7.99 | 0.49% | 1,371,243 |
| Jul 9, 2025 | 8.20 | 8.22 | 8.19 | 8.19 | 7.95 | - | 1,119,878 |
| Jul 8, 2025 | 8.17 | 8.21 | 8.15 | 8.19 | 7.95 | 0.24% | 736,216 |
| Jul 7, 2025 | 8.18 | 8.24 | 8.15 | 8.17 | 7.93 | -0.85% | 1,816,890 |
| Jul 3, 2025 | 8.15 | 8.24 | 8.14 | 8.24 | 8.00 | 1.23% | 943,866 |
| Jul 2, 2025 | 8.12 | 8.15 | 8.08 | 8.14 | 7.90 | 0.37% | 1,235,163 |
| Jul 1, 2025 | 8.11 | 8.19 | 8.11 | 8.11 | 7.87 | -0.12% | 1,801,517 |
| Jun 30, 2025 | 8.02 | 8.12 | 7.99 | 8.12 | 7.88 | 1.75% | 2,587,456 |
| Jun 27, 2025 | 7.95 | 7.99 | 7.94 | 7.98 | 7.74 | 0.38% | 1,090,811 |
| Jun 26, 2025 | 7.95 | 7.96 | 7.93 | 7.95 | 7.71 | -0.13% | 865,385 |
| Jun 25, 2025 | 7.99 | 8.00 | 7.94 | 7.96 | 7.72 | -0.38% | 888,850 |
| Jun 24, 2025 | 8.00 | 8.00 | 7.92 | 7.99 | 7.75 | 1.14% | 1,182,082 |
| Jun 23, 2025 | 7.77 | 7.90 | 7.70 | 7.90 | 7.67 | 1.67% | 1,823,860 |
| Jun 20, 2025 | 7.78 | 7.83 | 7.76 | 7.77 | 7.54 | -0.51% | 1,203,808 |
| Jun 18, 2025 | 7.80 | 7.87 | 7.79 | 7.81 | 7.58 | - | 947,036 |
| Jun 17, 2025 | 7.83 | 7.87 | 7.77 | 7.81 | 7.58 | -0.76% | 1,452,505 |
| Jun 16, 2025 | 7.85 | 7.93 | 7.83 | 7.87 | 7.64 | -1.13% | 1,912,927 |
| Jun 13, 2025 | 7.96 | 8.03 | 7.94 | 7.96 | 7.61 | -0.75% | 5,179,157 |
| Jun 12, 2025 | 8.03 | 8.05 | 7.98 | 8.02 | 7.66 | -0.12% | 1,654,628 |
| Jun 11, 2025 | 8.06 | 8.08 | 8.02 | 8.03 | 7.67 | - | 1,727,301 |
| Jun 10, 2025 | 8.03 | 8.05 | 7.98 | 8.03 | 7.67 | 0.37% | 1,771,583 |
| Jun 9, 2025 | 7.98 | 8.03 | 7.93 | 8.00 | 7.64 | 0.63% | 1,837,088 |
| Jun 6, 2025 | 7.92 | 7.98 | 7.91 | 7.95 | 7.60 | 0.89% | 1,379,349 |
| Jun 5, 2025 | 7.92 | 7.93 | 7.83 | 7.88 | 7.53 | -0.51% | 1,522,178 |